Kirloskar Industries Limited (KIRLOSIND.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KIRLOSIND.NS Historical Return
If you invested ₹1000 in Kirloskar Industries Limited (KIRLOSIND.NS) 10 years ago, it would be worth ₹4,586.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,165.35, while ₹1000 invested 1 year ago would be worth ₹931.95. This corresponds to total returns of 358.66%, 116.53%, -6.81%, respectively, with annualized returns of 16.46%, 16.7%, -6.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KIRLOSIND.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,483.2 | 3,503.4 | 3,503.4 | 3,551.8 | 3,441 | 4,747 |
| November 09, 2026 | 3,423 | 3,506.2 | 3,506.2 | 3,587.8 | 3,410 | 4,695 |
| November 08, 2026 | 3,449.5 | 3,444.3 | 3,444.3 | 3,600 | 3,411.7 | 3,089 |
| November 06, 2026 | 3,370 | 3,417 | 3,417 | 3,678 | 3,257.8 | 37,667 |
| November 05, 2026 | 3,365 | 3,403.2 | 3,403.2 | 3,431 | 3,344.2 | 3,430 |
| November 04, 2026 | 3,255.7 | 3,305.6 | 3,305.6 | 3,350.9 | 3,253 | 2,479 |
| November 03, 2026 | 3,229.4 | 3,265.8 | 3,265.8 | 3,308.9 | 3,220.2 | 1,718 |
| November 02, 2026 | 3,145.4 | 3,243.9 | 3,243.9 | 3,273.1 | 3,125.2 | 4,372 |
| October 30, 2026 | 3,123.7 | 3,145.4 | 3,145.4 | 3,160 | 3,000 | 6,958 |
| October 29, 2026 | 3,091 | 3,140 | 3,140 | 3,174.9 | 3,091 | 3,651 |
| October 28, 2026 | 3,139.1 | 3,141.2 | 3,141.2 | 3,175 | 3,109 | 3,450 |
| October 27, 2026 | 3,075 | 3,151.6 | 3,151.6 | 3,223.8 | 3,061.4 | 5,103 |
| October 26, 2026 | 3,025.6 | 3,074.8 | 3,074.8 | 3,105.2 | 2,952.9 | 3,723 |
| October 23, 2026 | 3,169.7 | 3,042.9 | 3,042.9 | 3,169.7 | 3,015.2 | 5,434 |
| October 22, 2026 | 3,299.9 | 3,159.2 | 3,159.2 | 3,299.9 | 3,117.2 | 10,701 |
| October 21, 2026 | 3,344 | 3,311.1 | 3,311.1 | 3,380 | 3,237.1 | 7,897 |
| October 19, 2026 | 3,453.9 | 3,328.8 | 3,328.8 | 3,481.8 | 3,315.6 | 6,286 |
| October 16, 2026 | 3,370 | 3,453.8 | 3,453.8 | 3,500.4 | 3,360.3 | 3,543 |
| October 15, 2026 | 3,460.4 | 3,400.4 | 3,400.4 | 3,485 | 3,394.9 | 3,557 |
| October 14, 2026 | 3,474.9 | 3,488 | 3,488 | 3,507.8 | 3,452.1 | 2,171 |
| October 13, 2026 | 3,458.7 | 3,466.1 | 3,466.1 | 3,490.9 | 3,445 | 1,569 |
| October 12, 2026 | 3,528 | 3,472.4 | 3,472.4 | 3,540 | 3,461 | 2,000 |
| October 09, 2026 | 3,473.2 | 3,512.3 | 3,512.3 | 3,550 | 3,461 | 2,879 |
| October 08, 2026 | 3,510.2 | 3,473.1 | 3,473.1 | 3,628.4 | 3,425.9 | 7,954 |
| October 07, 2026 | 3,541.4 | 3,531.2 | 3,531.2 | 3,579.6 | 3,520.2 | 4,656 |
| October 06, 2026 | 3,529 | 3,542.5 | 3,542.5 | 3,600.5 | 3,471 | 8,925 |
| October 05, 2026 | 3,470 | 3,467 | 3,467 | 3,575 | 3,434 | 6,738 |
| October 01, 2026 | 3,581.1 | 3,471.4 | 3,471.4 | 3,581.1 | 3,460 | 5,877 |
| September 30, 2026 | 3,600 | 3,570.7 | 3,570.7 | 3,659.7 | 3,545.2 | 4,008 |
| September 29, 2026 | 3,543 | 3,578.6 | 3,578.6 | 3,640 | 3,465.1 | 7,323 |
| September 28, 2026 | 3,562 | 3,520.5 | 3,520.5 | 3,599.1 | 3,500.1 | 3,248 |
| September 25, 2026 | 3,635 | 3,597.5 | 3,597.5 | 3,649.1 | 3,556 | 5,408 |
| September 24, 2026 | 3,681 | 3,635 | 3,635 | 3,681 | 3,616.1 | 4,440 |
| September 23, 2026 | 3,667 | 3,681 | 3,681 | 3,696.5 | 3,655 | 4,319 |
| September 22, 2026 | 3,722.2 | 3,667.2 | 3,667.2 | 3,743.9 | 3,650 | 8,035 |
| September 21, 2026 | 3,701.1 | 3,722.2 | 3,722.2 | 3,769.1 | 3,655 | 7,613 |
| September 18, 2026 | 3,780.6 | 3,699.8 | 3,699.8 | 3,845.9 | 3,680 | 21,837 |
| September 17, 2026 | 3,807.3 | 3,780.6 | 3,780.6 | 3,833.1 | 3,752 | 6,784 |
| September 16, 2026 | 3,834.7 | 3,770.2 | 3,770.2 | 3,865 | 3,636.1 | 15,231 |
| September 15, 2026 | 3,974.6 | 3,834 | 3,834 | 3,983 | 3,762 | 37,165 |
| September 11, 2026 | 3,575 | 3,828.3 | 3,828.3 | 4,055 | 3,562.3 | 639,334 |
| September 10, 2026 | 3,628.3 | 3,576.8 | 3,576.8 | 3,636 | 3,550.8 | 2,672 |
| September 09, 2026 | 3,670.2 | 3,634.1 | 3,634.1 | 3,671.8 | 3,606.3 | 3,267 |
| September 08, 2026 | 3,705.1 | 3,677.6 | 3,677.6 | 3,719.9 | 3,670 | 2,188 |
| September 07, 2026 | 3,720 | 3,715.1 | 3,715.1 | 3,743.9 | 3,689.9 | 2,583 |
| September 04, 2026 | 3,734 | 3,731.5 | 3,731.5 | 3,783.9 | 3,685 | 7,463 |
| September 03, 2026 | 3,712.9 | 3,724.7 | 3,724.7 | 3,764.2 | 3,688.1 | 3,241 |
| September 02, 2026 | 3,724.7 | 3,699 | 3,699 | 3,737.9 | 3,685 | 1,808 |
| September 01, 2026 | 3,710 | 3,740.4 | 3,740.4 | 3,835 | 3,710 | 7,041 |
| August 31, 2026 | 3,700 | 3,737.9 | 3,737.9 | 3,781.8 | 3,684.9 | 4,671 |
| August 28, 2026 | 3,710.1 | 3,715.1 | 3,715.1 | 3,757.6 | 3,700 | 1,628 |
| August 27, 2026 | 3,772.1 | 3,704.2 | 3,704.2 | 3,772.1 | 3,691 | 5,376 |
| August 26, 2026 | 3,709.4 | 3,774 | 3,774 | 3,800 | 3,709.4 | 3,639 |
| August 25, 2026 | 3,633.9 | 3,701.1 | 3,701.1 | 3,714.6 | 3,633.9 | 1,782 |
| August 24, 2026 | 3,692 | 3,663.8 | 3,663.8 | 3,728.8 | 3,650 | 3,703 |
| August 21, 2026 | 3,740 | 3,685 | 3,685 | 3,740 | 3,675 | 2,080 |
| August 20, 2026 | 3,747.1 | 3,714.1 | 3,714.1 | 3,768.1 | 3,701.4 | 4,075 |
| August 19, 2026 | 3,753 | 3,729.7 | 3,729.7 | 3,771.4 | 3,711 | 3,129 |
| August 18, 2026 | 3,842.9 | 3,753.3 | 3,753.3 | 3,844.8 | 3,740 | 4,203 |
| August 17, 2026 | 3,722.4 | 3,842.9 | 3,842.9 | 3,850 | 3,722.4 | 5,956 |
AD
