Kirloskar Industries Limited(IN:KIRLOSIND)
₹3,384.50-114.50 (-3.27%)
IN:KIRLOSIND
Kirloskar Industries Limited historical prices
₹3,384.50
At close:-114.50 (-3.27%)
Want to see IN:KIRLOSIND full AI Analyst Report?
Kirloskar Industries Limited (KIRLOSIND) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3,515.00 | 3,535.80 | 3,367.50 | 3,384.50 | 3,384.50 | -3.27% | 557 | 0.79 |
| Nov 11, 2026 | 3,555.30 | 3,555.30 | 3,450.00 | 3,499.00 | 3,499.00 | -0.16% | 356 | 0.51 |
| Nov 10, 2026 | 3,504.50 | 3,550.00 | 3,412.20 | 3,504.50 | 3,504.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 3,446.00 | 3,550.00 | 3,412.20 | 3,504.50 | 3,504.50 | +2.82% | 87 | 0.12 |
| Nov 06, 2026 | 3,403.00 | 3,632.75 | 3,282.60 | 3,408.50 | 3,408.50 | +0.28% | 3,596 | 5.28 |
| Nov 05, 2026 | 3,350.00 | 3,439.10 | 3,350.00 | 3,398.95 | 3,398.95 | +2.74% | 233 | 0.34 |
| Nov 04, 2026 | 3,275.00 | 3,328.70 | 3,275.00 | 3,308.30 | 3,308.30 | +1.45% | 137 | 0.20 |
| Nov 03, 2026 | 3,244.95 | 3,296.15 | 3,225.00 | 3,261.10 | 3,261.10 | +0.36% | 311 | 0.45 |
| Nov 02, 2026 | 3,150.00 | 3,249.90 | 3,143.90 | 3,249.45 | 3,249.45 | +3.49% | 127 | 0.18 |
| Oct 30, 2026 | 3,100.00 | 3,166.35 | 3,030.00 | 3,139.95 | 3,139.95 | +0.36% | 437 | 0.62 |
| Oct 29, 2026 | 3,121.00 | 3,171.20 | 3,092.20 | 3,128.65 | 3,128.65 | -0.40% | 420 | 0.60 |
| Oct 28, 2026 | 3,129.00 | 3,186.45 | 3,121.00 | 3,141.20 | 3,141.20 | -0.18% | 227 | 0.32 |
| Oct 27, 2026 | 3,141.20 | 3,201.10 | 3,123.60 | 3,146.90 | 3,146.90 | +2.38% | 321 | 0.45 |
| Oct 26, 2026 | 3,049.00 | 3,089.00 | 2,992.30 | 3,073.70 | 3,073.70 | +0.98% | 87 | 0.12 |
| Oct 23, 2026 | 3,176.50 | 3,176.50 | 3,032.45 | 3,043.90 | 3,043.90 | -3.66% | 168 | 0.24 |
| Oct 22, 2026 | 3,303.00 | 3,303.00 | 3,133.70 | 3,159.55 | 3,159.55 | -4.31% | 300 | 0.43 |
| Oct 21, 2026 | 3,344.00 | 3,365.85 | 3,236.05 | 3,301.75 | 3,301.75 | -0.88% | 695 | 1.00 |
| Oct 20, 2026 | 3,331.05 | 3,463.30 | 3,320.10 | 3,331.05 | 3,331.05 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3,444.50 | 3,463.30 | 3,320.10 | 3,331.05 | 3,331.05 | -3.42% | 145 | 0.20 |
| Oct 16, 2026 | 3,377.55 | 3,502.00 | 3,376.90 | 3,449.15 | 3,449.15 | +1.45% | 883 | 1.26 |
| Oct 15, 2026 | 3,449.20 | 3,449.20 | 3,399.00 | 3,399.90 | 3,399.90 | -2.62% | 245 | 0.35 |
| Oct 14, 2026 | 3,490.00 | 3,503.40 | 3,450.15 | 3,491.35 | 3,491.35 | +0.46% | 137 | 0.19 |
| Oct 13, 2026 | 3,464.70 | 3,479.90 | 3,442.15 | 3,475.40 | 3,475.40 | -0.14% | 211 | 0.30 |
| Oct 12, 2026 | 3,538.90 | 3,547.80 | 3,462.00 | 3,480.30 | 3,480.30 | -0.71% | 52 | 0.07 |
| Oct 09, 2026 | 3,486.80 | 3,528.00 | 3,450.90 | 3,505.35 | 3,505.35 | +1.29% | 194 | 0.26 |
| Oct 08, 2026 | 3,568.25 | 3,604.90 | 3,425.00 | 3,460.65 | 3,460.65 | -1.74% | 248 | 0.33 |
| Oct 07, 2026 | 3,611.80 | 3,611.80 | 3,513.95 | 3,521.90 | 3,521.90 | -0.54% | 74 | 0.10 |
| Oct 06, 2026 | 3,500.00 | 3,580.00 | 3,485.20 | 3,540.95 | 3,540.95 | +2.15% | 334 | 0.43 |
| Oct 05, 2026 | 3,483.30 | 3,555.90 | 3,455.30 | 3,466.45 | 3,466.45 | -0.44% | 186 | 0.24 |
| Oct 02, 2026 | 3,481.75 | 3,561.45 | 3,462.75 | 3,481.75 | 3,481.75 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3,561.45 | 3,561.45 | 3,462.75 | 3,481.75 | 3,481.75 | -2.24% | 194 | 0.23 |
| Sep 30, 2026 | 3,589.15 | 3,654.55 | 3,540.00 | 3,561.45 | 3,561.45 | -0.77% | 258 | 0.29 |
| Sep 29, 2026 | 3,540.00 | 3,618.55 | 3,462.05 | 3,589.10 | 3,589.10 | +1.57% | 509 | 0.57 |
| Sep 28, 2026 | 4,220.00 | 4,220.00 | 3,507.75 | 3,533.55 | 3,533.55 | -1.54% | 202 | 0.22 |
| Sep 25, 2026 | 3,632.20 | 3,652.30 | 3,561.20 | 3,588.85 | 3,588.85 | -1.29% | 575 | 0.62 |
| Sep 24, 2026 | 3,657.00 | 3,675.00 | 3,618.55 | 3,635.70 | 3,635.70 | -1.16% | 397 | 0.43 |
| Sep 23, 2026 | 3,700.75 | 3,700.75 | 3,670.15 | 3,678.25 | 3,678.25 | -0.11% | 82 | 0.09 |
| Sep 22, 2026 | 3,710.60 | 3,710.60 | 3,650.00 | 3,682.35 | 3,682.35 | -0.97% | 207 | 0.22 |
| Sep 21, 2026 | 3,727.50 | 3,743.95 | 3,665.00 | 3,718.60 | 3,718.60 | +0.61% | 205 | 0.21 |
| Sep 18, 2026 | 3,769.35 | 3,825.00 | 3,682.95 | 3,695.90 | 3,695.90 | -2.44% | 399 | 0.34 |
| Sep 17, 2026 | 3,793.55 | 3,822.35 | 3,770.00 | 3,788.30 | 3,788.30 | -0.14% | 283 | 0.19 |
| Sep 16, 2026 | 3,848.95 | 3,855.50 | 3,650.15 | 3,793.55 | 3,793.55 | -0.54% | 763 | 0.48 |
| Sep 15, 2026 | 3,974.60 | 3,988.75 | 3,773.75 | 3,814.25 | 3,814.25 | -0.42% | 1,605 | 0.94 |
| Sep 14, 2026 | 3,830.40 | 4,055.00 | 3,569.00 | 3,830.40 | 3,830.40 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3,571.05 | 4,055.00 | 3,569.00 | 3,830.40 | 3,830.40 | +6.97% | 23,526 | 15.53 |
| Sep 10, 2026 | 3,610.00 | 3,620.50 | 3,571.00 | 3,580.65 | 3,580.65 | -1.81% | 44 | 0.03 |
| Sep 09, 2026 | 3,654.10 | 3,683.30 | 3,625.00 | 3,646.50 | 3,646.50 | -0.91% | 221 | 0.15 |
| Sep 08, 2026 | 3,685.80 | 3,706.45 | 3,680.00 | 3,680.00 | 3,680.00 | -0.53% | 90 | 0.06 |
| Sep 07, 2026 | 3,771.75 | 3,771.75 | 3,694.45 | 3,699.55 | 3,699.55 | -0.56% | 73 | 0.05 |
| Sep 04, 2026 | 3,716.65 | 3,770.90 | 3,700.60 | 3,720.55 | 3,720.55 | -0.16% | 149 | 0.10 |
