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 ₹6,434.13 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,418.1, while ₹1000 invested 1 year ago would be worth ₹1,007.34. This corresponds to total returns of 543.41%, 141.81%, 0.73%, respectively, with annualized returns of 20.45%, 19.3%, 0.73%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,185 | 4,134.3 | 4,134.3 | 4,230.8 | 4,125 | 10,732 |
| July 09, 2026 | 4,035 | 4,151 | 4,151 | 4,233 | 4,032.3 | 28,950 |
| July 08, 2026 | 4,022.6 | 4,006.2 | 4,006.2 | 4,041.7 | 3,949 | 9,951 |
| July 07, 2026 | 4,055.3 | 4,022.6 | 4,022.6 | 4,074.4 | 3,979 | 8,195 |
| July 06, 2026 | 4,103.9 | 4,055.3 | 4,055.3 | 4,206.6 | 4,022.1 | 23,360 |
| July 03, 2026 | 4,094.9 | 4,099.9 | 4,099.9 | 4,148 | 3,950 | 20,505 |
| July 02, 2026 | 3,960.5 | 4,097.2 | 4,097.2 | 4,129 | 3,957.2 | 21,478 |
| July 01, 2026 | 3,955.1 | 3,943.4 | 3,943.4 | 4,055 | 3,915.1 | 11,231 |
| June 30, 2026 | 4,000 | 3,915.1 | 3,915.1 | 4,016.1 | 3,859.8 | 16,274 |
| June 29, 2026 | 3,901 | 4,009.3 | 4,009.3 | 4,087.1 | 3,840.1 | 20,732 |
| June 25, 2026 | 4,130 | 3,928.3 | 3,928.3 | 4,149.8 | 3,900 | 32,315 |
| June 24, 2026 | 4,121.7 | 4,085 | 4,085 | 4,175.8 | 4,020.1 | 41,897 |
| June 23, 2026 | 4,378 | 4,142.5 | 4,142.5 | 4,574.8 | 4,062.4 | 269,280 |
| June 22, 2026 | 3,772.3 | 4,313.4 | 4,313.4 | 4,499.7 | 3,772.3 | 493,293 |
| June 19, 2026 | 3,839 | 3,749.8 | 3,749.8 | 3,955 | 3,704.3 | 60,486 |
| June 18, 2026 | 3,680 | 3,808.7 | 3,808.7 | 3,865 | 3,680 | 165,933 |
| June 17, 2026 | 3,268.7 | 3,628.7 | 3,628.7 | 3,725 | 3,228 | 274,149 |
| June 16, 2026 | 3,195.9 | 3,244.6 | 3,244.6 | 3,263.9 | 3,156.1 | 5,981 |
| June 15, 2026 | 3,224 | 3,198.6 | 3,198.6 | 3,258.1 | 3,163.2 | 5,889 |
| June 12, 2026 | 3,084.5 | 3,129.3 | 3,129.3 | 3,150.9 | 3,084.5 | 1,925 |
| June 11, 2026 | 3,081 | 3,056.4 | 3,056.4 | 3,093.9 | 3,026 | 2,234 |
| June 10, 2026 | 3,164.5 | 3,108.1 | 3,108.1 | 3,177.5 | 3,081.6 | 2,744 |
| June 09, 2026 | 3,101.6 | 3,148.8 | 3,148.8 | 3,168.4 | 3,087.1 | 2,680 |
| June 08, 2026 | 3,203.4 | 3,120.7 | 3,120.7 | 3,203.4 | 3,101 | 2,501 |
| June 05, 2026 | 3,191.6 | 3,211.4 | 3,211.4 | 3,239.9 | 3,113 | 7,576 |
| June 04, 2026 | 3,100 | 3,124.7 | 3,124.7 | 3,230 | 3,092.1 | 6,299 |
| June 03, 2026 | 3,120 | 3,136 | 3,136 | 3,166.8 | 3,090 | 3,062 |
| June 02, 2026 | 3,099.6 | 3,135.4 | 3,135.4 | 3,195.9 | 3,030.2 | 5,604 |
| June 01, 2026 | 3,160 | 3,095.2 | 3,095.2 | 3,195.8 | 3,055.2 | 3,247 |
| May 29, 2026 | 3,213.1 | 3,139.1 | 3,139.1 | 3,216.4 | 3,120 | 4,129 |
| May 27, 2026 | 3,139.4 | 3,197.2 | 3,197.2 | 3,249.3 | 3,110 | 6,162 |
| May 26, 2026 | 3,090 | 3,126.4 | 3,126.4 | 3,179.9 | 3,090 | 3,347 |
| May 25, 2026 | 3,111 | 3,101 | 3,101 | 3,146.4 | 3,085 | 5,015 |
| May 22, 2026 | 3,192.5 | 3,098.6 | 3,098.6 | 3,192.5 | 3,065.5 | 5,707 |
| May 21, 2026 | 3,185 | 3,163.8 | 3,163.8 | 3,220 | 3,128.2 | 11,794 |
| May 20, 2026 | 3,520 | 3,175.9 | 3,175.9 | 3,545 | 3,150 | 66,150 |
| May 19, 2026 | 3,059.7 | 3,440.8 | 3,440.8 | 3,500 | 3,040 | 198,716 |
| May 18, 2026 | 3,059.9 | 3,053.7 | 3,053.7 | 3,099 | 2,941.9 | 4,667 |
| May 15, 2026 | 3,089.7 | 3,049.8 | 3,049.8 | 3,143.9 | 2,973.5 | 4,385 |
| May 14, 2026 | 3,130.2 | 3,115.3 | 3,115.3 | 3,184.9 | 3,030 | 5,493 |
| 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 |
AD
