Kirloskar Industries Limited KIRLOSIND
NSE · India · Non-Energy Minerals
INR 3,465.00-105.70 (-2.96%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,471.40 | -2.78% | INR 3,581.10 | INR 3,581.10 | INR 3,460.00 | 5.88K |
| 2026-09-30 | INR 3,570.70 | -0.22% | INR 3,600.00 | INR 3,659.70 | INR 3,545.20 | 4.01K |
| 2026-09-29 | INR 3,578.60 | +1.65% | INR 3,543.00 | INR 3,640.00 | INR 3,465.10 | 7.32K |
| 2026-09-28 | INR 3,520.50 | -2.14% | INR 3,562.00 | INR 3,599.10 | INR 3,500.10 | 3.24K |
| 2026-09-25 | INR 3,597.50 | -1.03% | INR 3,635.00 | INR 3,649.10 | INR 3,556.00 | 5.40K |
| 2026-09-24 | INR 3,635.00 | -1.25% | INR 3,681.00 | INR 3,681.00 | INR 3,616.10 | 4.44K |
| 2026-09-23 | INR 3,681.00 | +0.38% | INR 3,667.00 | INR 3,696.50 | INR 3,655.00 | 4.32K |
| 2026-09-22 | INR 3,667.20 | -1.48% | INR 3,722.20 | INR 3,743.90 | INR 3,650.00 | 8.03K |
| 2026-09-21 | INR 3,722.20 | +0.61% | INR 3,701.10 | INR 3,769.10 | INR 3,655.00 | 7.61K |
| 2026-09-18 | INR 3,699.80 | -2.14% | INR 3,780.60 | INR 3,845.90 | INR 3,680.00 | 21.80K |
| 2026-09-17 | INR 3,780.60 | +0.28% | INR 3,807.30 | INR 3,833.10 | INR 3,752.00 | 6.73K |
| 2026-09-16 | INR 3,770.20 | -1.66% | INR 3,834.70 | INR 3,865.00 | INR 3,636.10 | 15.23K |
| 2026-09-15 | INR 3,834.00 | +0.15% | INR 3,974.60 | INR 3,983.00 | INR 3,762.00 | 37.17K |
| 2026-09-14 | INR 3,828.30 | 0.00% | INR 3,828.30 | INR 3,828.30 | INR 3,828.30 | 0 |
| 2026-09-11 | INR 3,828.30 | +7.03% | INR 3,575.00 | INR 4,055.00 | INR 3,562.30 | 639.32K |
| 2026-09-10 | INR 3,576.80 | -1.58% | INR 3,628.30 | INR 3,636.00 | INR 3,550.80 | 2.66K |
| 2026-09-09 | INR 3,634.10 | -1.18% | INR 3,670.20 | INR 3,671.80 | INR 3,606.30 | 3.27K |
| 2026-09-08 | INR 3,677.60 | -1.01% | INR 3,705.10 | INR 3,719.90 | INR 3,670.00 | 2.19K |
| 2026-09-07 | INR 3,715.10 | -0.44% | INR 3,720.00 | INR 3,743.90 | INR 3,689.90 | 2.58K |
| 2026-09-04 | INR 3,731.50 | +0.18% | INR 3,734.00 | INR 3,783.90 | INR 3,685.00 | 7.46K |
| 2026-09-03 | INR 3,724.70 | +0.69% | INR 3,712.90 | INR 3,764.20 | INR 3,688.10 | 3.24K |
| 2026-09-02 | INR 3,699.00 | -1.11% | INR 3,724.70 | INR 3,737.90 | INR 3,685.00 | 1.74K |
| 2026-09-01 | INR 3,740.40 | +0.07% | INR 3,710.00 | INR 3,835.00 | INR 3,710.00 | 7.03K |
| 2026-08-31 | INR 3,737.90 | +0.61% | INR 3,700.00 | INR 3,781.80 | INR 3,684.90 | 4.67K |
| 2026-08-28 | INR 3,715.10 | +0.29% | INR 3,710.10 | INR 3,757.60 | INR 3,700.00 | 1.63K |
| 2026-08-27 | INR 3,704.20 | -1.85% | INR 3,772.10 | INR 3,772.10 | INR 3,691.00 | 5.38K |
| 2026-08-26 | INR 3,774.00 | +1.97% | INR 3,709.40 | INR 3,800.00 | INR 3,709.40 | 3.64K |
| 2026-08-25 | INR 3,701.10 | +1.02% | INR 3,633.90 | INR 3,714.60 | INR 3,633.90 | 1.76K |
| 2026-08-24 | INR 3,663.80 | -0.58% | INR 3,692.00 | INR 3,728.80 | INR 3,650.00 | 3.70K |
| 2026-08-21 | INR 3,685.00 | -0.78% | INR 3,740.00 | INR 3,740.00 | INR 3,675.00 | 2.08K |
| 2026-08-20 | INR 3,714.10 | -0.42% | INR 3,747.10 | INR 3,768.10 | INR 3,701.40 | 4.07K |
| 2026-08-19 | INR 3,729.70 | -0.63% | INR 3,753.00 | INR 3,771.40 | INR 3,711.00 | 3.12K |
| 2026-08-18 | INR 3,753.30 | -2.33% | INR 3,842.90 | INR 3,844.80 | INR 3,740.00 | 4.20K |
| 2026-08-17 | INR 3,842.90 | +2.36% | INR 3,722.40 | INR 3,850.00 | INR 3,722.40 | 5.96K |
| 2026-08-14 | INR 3,754.40 | -1.37% | INR 3,806.40 | INR 3,826.30 | INR 3,728.10 | 2.46K |
| 2026-08-13 | INR 3,806.40 | +0.99% | INR 3,810.00 | INR 3,847.90 | INR 3,760.10 | 7.70K |
| 2026-08-12 | INR 3,769.00 | +1.25% | INR 3,798.00 | INR 3,870.00 | INR 3,550.10 | 81.94K |
| 2026-08-11 | INR 3,722.60 | -1.30% | INR 3,771.00 | INR 3,771.50 | INR 3,704.00 | 6.90K |
| 2026-08-10 | INR 3,771.50 | +0.32% | INR 3,787.90 | INR 3,799.50 | INR 3,735.10 | 3.17K |
| 2026-08-07 | INR 3,759.60 | -0.20% | INR 3,750.00 | INR 3,844.90 | INR 3,736.00 | 4.09K |
| 2026-08-06 | INR 3,767.20 | -0.96% | INR 3,803.80 | INR 3,846.00 | INR 3,750.00 | 7.48K |
| 2026-08-05 | INR 3,803.80 | -3.59% | INR 3,985.00 | INR 4,034.00 | INR 3,784.10 | 15.70K |
| 2026-08-04 | INR 3,945.40 | -0.18% | INR 3,974.00 | INR 3,999.00 | INR 3,910.00 | 2.81K |
| 2026-08-03 | INR 3,952.60 | +0.30% | INR 3,970.00 | INR 4,067.80 | INR 3,924.00 | 10.68K |
| 2026-07-31 | INR 3,940.80 | +4.83% | INR 3,794.10 | INR 4,003.80 | INR 3,759.10 | 22.03K |
| 2026-07-30 | INR 3,759.30 | -0.02% | INR 3,788.20 | INR 3,795.00 | INR 3,737.90 | 2.54K |
| 2026-07-29 | INR 3,760.20 | -0.03% | INR 3,777.80 | INR 3,810.00 | INR 3,755.00 | 3.95K |
| 2026-07-28 | INR 3,761.50 | -1.20% | INR 3,800.00 | INR 3,819.90 | INR 3,720.00 | 3.59K |
| 2026-07-27 | INR 3,807.20 | +0.51% | INR 3,851.00 | INR 3,855.40 | INR 3,784.20 | 2.62K |
| 2026-07-24 | INR 3,787.70 | +1.35% | INR 3,700.00 | INR 3,805.50 | INR 3,700.00 | 9.24K |
| 2026-07-23 | INR 3,737.30 | -1.24% | INR 3,784.00 | INR 3,804.20 | INR 3,720.00 | 8.79K |
| 2026-07-22 | INR 3,784.20 | -1.77% | INR 3,843.20 | INR 3,852.60 | INR 3,770.10 | 5.68K |
| 2026-07-21 | INR 3,852.50 | -0.37% | INR 3,888.00 | INR 3,901.00 | INR 3,825.50 | 3.69K |
| 2026-07-20 | INR 3,866.80 | +1.10% | INR 3,824.80 | INR 3,890.00 | INR 3,790.00 | 4.81K |
| 2026-07-17 | INR 3,824.80 | -2.84% | INR 3,936.50 | INR 3,949.60 | INR 3,788.10 | 10.84K |
| 2026-07-16 | INR 3,936.50 | -0.50% | INR 3,928.00 | INR 3,975.80 | INR 3,900.00 | 6.55K |
| 2026-07-15 | INR 3,956.40 | +0.43% | INR 3,976.90 | INR 4,049.90 | INR 3,925.10 | 8.66K |
| 2026-07-14 | INR 3,939.40 | -4.17% | INR 4,109.00 | INR 4,109.00 | INR 3,901.10 | 15.85K |
| 2026-07-13 | INR 4,110.90 | -0.57% | INR 4,127.50 | INR 4,180.00 | INR 4,040.00 | 14.92K |
| 2026-07-10 | INR 4,134.30 | -0.40% | INR 4,185.00 | INR 4,230.80 | INR 4,125.00 | 10.73K |
| 2026-07-09 | INR 4,151.00 | +3.61% | INR 4,035.00 | INR 4,233.00 | INR 4,032.30 | 28.95K |
| 2026-07-08 | INR 4,006.20 | -0.41% | INR 4,022.60 | INR 4,041.70 | INR 3,949.00 | 9.95K |
| 2026-07-07 | INR 4,022.60 | -0.81% | INR 4,055.30 | INR 4,074.40 | INR 3,979.00 | 8.20K |
| 2026-07-06 | INR 4,055.30 | -1.09% | INR 4,103.90 | INR 4,206.60 | INR 4,022.10 | 23.36K |
| 2026-07-03 | INR 4,099.90 | +0.07% | INR 4,094.90 | INR 4,148.00 | INR 3,950.00 | 20.43K |
| 2026-07-02 | INR 4,097.20 | +3.90% | INR 3,960.50 | INR 4,129.00 | INR 3,957.20 | 21.47K |
| 2026-07-01 | INR 3,943.40 | +0.72% | INR 3,955.10 | INR 4,055.00 | INR 3,915.10 | 11.23K |
| 2026-06-30 | INR 3,915.10 | -2.35% | INR 4,000.00 | INR 4,016.10 | INR 3,859.80 | 16.27K |
| 2026-06-29 | INR 4,009.30 | +2.06% | INR 3,901.00 | INR 4,087.10 | INR 3,840.10 | 20.73K |
| 2026-06-26 | INR 3,928.30 | 0.00% | INR 3,928.30 | INR 3,928.30 | INR 3,928.30 | 0 |
| 2026-06-25 | INR 3,928.30 | -3.84% | INR 4,130.00 | INR 4,149.80 | INR 3,900.00 | 32.32K |
| 2026-06-24 | INR 4,085.00 | -1.39% | INR 4,121.70 | INR 4,175.80 | INR 4,020.10 | 41.85K |
| 2026-06-23 | INR 4,142.50 | -3.96% | INR 4,378.00 | INR 4,574.80 | INR 4,062.40 | 269.28K |
| 2026-06-22 | INR 4,313.40 | +15.03% | INR 3,772.30 | INR 4,499.70 | INR 3,772.30 | 493.29K |
| 2026-06-19 | INR 3,749.80 | -1.55% | INR 3,839.00 | INR 3,955.00 | INR 3,704.30 | 60.49K |
| 2026-06-18 | INR 3,808.70 | +4.96% | INR 3,680.00 | INR 3,865.00 | INR 3,680.00 | 165.93K |
| 2026-06-17 | INR 3,628.70 | +11.84% | INR 3,268.70 | INR 3,725.00 | INR 3,228.00 | 274.12K |
| 2026-06-16 | INR 3,244.60 | +1.44% | INR 3,195.90 | INR 3,263.90 | INR 3,156.10 | 5.98K |
| 2026-06-15 | INR 3,198.60 | +2.21% | INR 3,224.00 | INR 3,258.10 | INR 3,163.20 | 5.89K |
| 2026-06-12 | INR 3,129.30 | +2.39% | INR 3,084.50 | INR 3,150.90 | INR 3,084.50 | 1.93K |
| 2026-06-11 | INR 3,056.40 | -1.66% | INR 3,081.00 | INR 3,093.90 | INR 3,026.00 | 2.23K |
| 2026-06-10 | INR 3,108.10 | -1.29% | INR 3,164.50 | INR 3,177.50 | INR 3,081.60 | 2.74K |
| 2026-06-09 | INR 3,148.80 | +0.90% | INR 3,101.60 | INR 3,168.40 | INR 3,087.10 | 2.68K |
| 2026-06-08 | INR 3,120.70 | -2.82% | INR 3,203.40 | INR 3,203.40 | INR 3,101.00 | 2.50K |
| 2026-06-05 | INR 3,211.40 | +2.77% | INR 3,191.60 | INR 3,239.90 | INR 3,113.00 | 7.56K |
| 2026-06-04 | INR 3,124.70 | -0.36% | INR 3,100.00 | INR 3,230.00 | INR 3,092.10 | 6.30K |
| 2026-06-03 | INR 3,136.00 | +0.02% | INR 3,120.00 | INR 3,166.80 | INR 3,090.00 | 3.06K |
| 2026-06-02 | INR 3,135.40 | +1.30% | INR 3,099.60 | INR 3,195.90 | INR 3,030.20 | 5.60K |
| 2026-06-01 | INR 3,095.20 | -1.40% | INR 3,160.00 | INR 3,195.80 | INR 3,055.20 | 3.25K |
| 2026-05-29 | INR 3,139.10 | -1.82% | INR 3,213.10 | INR 3,216.40 | INR 3,120.00 | 4.11K |