Kirloskar Industries Limited (KIRLOSIND.NS) NSE

3,131.20

-56.6(-1.78%)

Updated at May 13 03:30PM

Currency In INR

KIRLOSIND.NS Historical Return

If you invested ₹1000 in Kirloskar Industries Limited (KIRLOSIND.NS) 10 years ago, it would be worth ₹5,550.69 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,147.5, while ₹1000 invested 1 year ago would be worth ₹992.46. This corresponds to total returns of 455.07%, 114.75%, -0.75%, respectively, with annualized returns of 18.7%, 16.51%, -0.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KIRLOSIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	3,180	3,131.2	3,131.2	3,239.7	3,101	3,032
May 12, 2026	3,349.8	3,187.8	3,187.8	3,388	3,160	4,211
May 11, 2026	3,392.6	3,347.6	3,347.6	3,392.6	3,332.2	4,691
May 08, 2026	3,386.4	3,375.8	3,375.8	3,399.8	3,341.9	3,655
May 07, 2026	3,359	3,356	3,356	3,397	3,304.1	6,105
May 06, 2026	3,244	3,342.8	3,342.8	3,350	3,230	5,288
May 05, 2026	3,221	3,242.6	3,242.6	3,274.7	3,221	1,684
May 04, 2026	3,298.9	3,280	3,280	3,300	3,236	3,056
April 30, 2026	3,319.9	3,260.2	3,260.2	3,319.9	3,204.1	3,384
April 29, 2026	3,310.5	3,288.6	3,288.6	3,353	3,250.4	4,363
April 28, 2026	3,341.1	3,280.5	3,280.5	3,351.9	3,275	2,888
April 27, 2026	3,249.5	3,327.7	3,327.7	3,398.6	3,249.5	7,260
April 24, 2026	3,250	3,238.4	3,238.4	3,303	3,176	6,221
April 23, 2026	3,341	3,254.4	3,254.4	3,345.5	3,250	3,794
April 22, 2026	3,340.4	3,327.6	3,327.6	3,384.5	3,255	11,638
April 21, 2026	3,135	3,307.3	3,307.3	3,399	3,112.2	28,781
April 20, 2026	3,164.4	3,102	3,102	3,164.4	3,065.2	10,980
April 17, 2026	3,154	3,180.3	3,180.3	3,239.5	3,148	11,093
April 16, 2026	3,150	3,154.7	3,154.7	3,250	3,085.3	9,191
April 15, 2026	2,990	3,117.2	3,117.2	3,133.9	2,957.7	9,974
April 13, 2026	2,939.2	2,915.9	2,915.9	2,962	2,839.2	6,109
April 10, 2026	2,942.2	2,948	2,948	2,994.1	2,905.2	7,367
April 09, 2026	2,995.5	2,899.3	2,899.3	3,027.9	2,850	5,417
April 08, 2026	2,898	2,973.2	2,973.2	2,999	2,871.8	6,242
April 07, 2026	2,859.1	2,813.6	2,813.6	2,918.4	2,780	5,872
April 06, 2026	2,703	2,840.6	2,840.6	2,885.4	2,703	9,682
April 02, 2026	2,620	2,763.1	2,763.1	2,825	2,601.1	11,877
April 01, 2026	2,501	2,674.9	2,674.9	2,774	2,501	5,621
March 30, 2026	2,601.3	2,472.4	2,472.4	2,602.1	2,463	8,799
March 27, 2026	2,729.1	2,601.3	2,601.3	2,730.7	2,580	9,059
March 25, 2026	2,750	2,729.1	2,729.1	2,825	2,701	13,359
March 24, 2026	2,631.5	2,740.3	2,740.3	2,790	2,618	15,189
March 23, 2026	2,725	2,631.5	2,631.5	2,725	2,619.2	11,323
March 20, 2026	-1	-1	2,735.8	-1	-1	0
March 19, 2026	2,725	2,733.4	2,733.4	2,822.4	2,700	5,641
March 18, 2026	2,742.2	2,808.6	2,808.6	2,840	2,726.3	9,427
March 17, 2026	2,721.6	2,742.2	2,742.2	2,782.7	2,721	3,555
March 16, 2026	2,705.4	2,731.4	2,731.4	2,750	2,647.1	7,001
March 13, 2026	2,799.1	2,691.9	2,691.9	2,806.2	2,660.1	14,000
March 12, 2026	2,805	2,811.4	2,811.4	2,848	2,756	3,705
March 11, 2026	2,844.2	2,818.8	2,818.8	2,900	2,805	4,292
March 10, 2026	2,851.9	2,858.5	2,858.5	2,909.9	2,824.9	5,458
March 09, 2026	2,924.4	2,821.8	2,821.8	2,924.4	2,781	4,723
March 06, 2026	2,886.7	2,939	2,939	2,983.8	2,858	6,811
March 05, 2026	2,808	2,901.2	2,901.2	2,959.8	2,783.8	4,639
March 04, 2026	-1	-1	2,782.5	-1	-1	0
March 02, 2026	2,739.1	2,829.7	2,829.7	2,856.6	2,739.1	5,759
February 27, 2026	2,820	2,834.6	2,834.6	2,869	2,807.2	2,742
February 26, 2026	2,838.8	2,820.1	2,820.1	2,874.5	2,801	6,923
February 25, 2026	2,888.1	2,832	2,832	2,938.1	2,800	8,313
February 24, 2026	2,968.7	2,850.9	2,850.9	2,990	2,819.9	9,495
February 23, 2026	2,974.8	2,968.7	2,968.7	2,996.7	2,934.1	3,339
February 20, 2026	3,000.1	2,971.9	2,971.9	3,038.3	2,923.2	3,249
February 19, 2026	3,110	3,000.3	3,000.3	3,110	2,985	2,989
February 18, 2026	3,089.4	3,094.1	3,094.1	3,130.7	3,070	2,326
February 17, 2026	3,055	3,097.2	3,097.2	3,147.6	3,055	2,510
February 16, 2026	3,141.3	3,055.4	3,055.4	3,151.3	3,045	2,334
February 13, 2026	3,270	3,141.3	3,141.3	3,270	3,102.5	12,246
February 12, 2026	3,279.6	3,274.6	3,274.6	3,285	3,238.8	2,000
February 11, 2026	3,266.9	3,282.9	3,282.9	3,285	3,200.2	3,301