NSE - Free Realtime Quote INR

Kirloskar Industries Limited (KIRLOSIND.NS)

Compare
3,890.40
-41.90
(-1.07%)
As of 1:15:48 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,955.404,000.003,876.103,890.403,890.401,426
Jan 29, 20253,759.754,100.003,740.304,026.904,026.905,740
Jan 28, 20253,715.953,807.703,591.553,763.803,763.803,564
Jan 27, 20253,918.503,918.503,659.003,715.853,715.854,251
Jan 24, 20254,088.654,093.153,899.953,936.753,936.754,398
Jan 23, 20254,065.654,166.254,012.304,067.454,067.451,490
Jan 22, 20254,113.704,200.004,039.404,106.704,106.702,252
Jan 21, 20254,225.004,233.454,150.004,155.254,155.251,134
Jan 20, 20254,059.004,210.004,059.004,181.004,181.001,261
Jan 17, 20254,270.004,270.004,099.804,122.604,122.601,328
Jan 16, 20254,185.854,249.004,161.604,211.754,211.751,916
Jan 15, 20254,118.004,250.004,084.654,193.404,193.401,756
Jan 14, 20253,997.054,171.503,966.154,103.854,103.852,639
Jan 13, 20254,200.004,248.453,951.553,996.553,996.554,194
Jan 10, 20254,339.004,339.004,229.004,267.754,267.75941
Jan 9, 20254,375.354,439.304,323.404,339.904,339.90696
Jan 8, 20254,513.254,548.454,343.454,375.354,375.351,342
Jan 7, 20254,337.004,531.854,285.404,435.154,435.152,562
Jan 6, 20254,435.004,460.404,276.004,289.454,289.452,121
Jan 3, 20254,483.004,615.954,385.004,413.754,413.753,793
Jan 2, 20254,630.004,630.004,471.504,546.004,546.001,018
Jan 1, 20254,431.004,609.954,402.804,569.204,569.201,582
Dec 31, 20244,444.004,510.904,385.004,422.304,422.302,088
Dec 30, 20244,499.454,499.454,405.504,426.354,426.351,519
Dec 27, 20244,534.054,534.054,445.104,464.254,464.25595
Dec 26, 20244,588.004,594.954,460.004,468.254,468.25820
Dec 24, 20244,501.004,610.354,501.004,542.004,542.001,003
Dec 23, 20244,539.004,590.004,464.404,544.104,544.10948
Dec 20, 20244,551.104,649.854,507.304,538.604,538.601,379
Dec 19, 20244,632.554,632.554,556.504,577.554,577.551,456
Dec 18, 20244,729.654,729.654,631.004,696.254,696.251,603
Dec 17, 20244,666.954,702.454,623.354,659.754,659.75924
Dec 16, 20244,675.004,760.004,622.754,667.054,667.051,610
Dec 13, 20244,773.054,773.054,599.104,710.304,710.301,977
Dec 12, 20244,734.604,819.404,734.604,758.304,758.301,808
Dec 11, 20244,880.004,880.004,733.704,768.104,768.104,585
Dec 10, 20244,767.704,875.004,738.504,864.754,864.752,606
Dec 9, 20244,667.904,815.854,664.304,755.804,755.803,691
Dec 6, 20244,762.504,788.804,650.404,667.904,667.902,341
Dec 5, 20244,899.004,915.004,750.004,762.504,762.503,346
Dec 4, 20244,898.004,902.554,824.004,865.904,865.901,873
Dec 3, 20244,780.004,895.004,780.004,853.954,853.951,768
Dec 2, 20244,750.004,819.904,750.004,801.104,801.10896
Nov 29, 20244,651.304,810.154,651.304,797.504,797.502,116
Nov 28, 20244,742.354,790.004,700.004,710.154,710.151,081
Nov 27, 20244,643.304,750.004,594.754,723.854,723.852,453
Nov 26, 20244,660.704,770.904,641.054,713.804,713.801,678
Nov 25, 20244,668.004,725.004,605.004,680.304,680.302,235
Nov 22, 20244,649.754,667.654,511.004,602.304,602.301,540
Nov 21, 20244,500.004,625.004,439.604,599.954,599.952,612
Nov 19, 20244,477.854,665.004,475.054,553.454,553.455,111
Nov 18, 20244,583.954,619.204,402.604,464.754,464.752,756
Nov 14, 20244,740.004,866.254,460.004,547.104,547.1014,963
Nov 13, 20244,952.854,960.804,701.004,739.904,739.901,846
Nov 12, 20244,975.005,052.954,880.004,944.204,944.202,046
Nov 11, 20244,920.005,074.954,850.005,023.805,023.802,102
Nov 8, 20245,040.005,040.004,802.004,919.504,919.502,421
Nov 7, 20244,975.655,077.454,960.055,006.055,006.051,708
Nov 6, 20244,925.005,039.904,913.604,975.654,975.652,021
Nov 5, 20244,708.804,925.004,708.804,906.454,906.452,283
Nov 4, 20244,888.354,888.954,708.104,754.654,754.651,924
Nov 1, 20244,821.804,939.004,763.004,884.504,884.501,000
Oct 31, 20244,800.004,823.004,725.054,801.104,801.101,141
Oct 30, 20244,520.504,875.004,515.054,821.254,821.255,084
Oct 29, 20244,511.804,585.004,450.004,509.254,509.253,313
Oct 28, 20244,490.004,649.954,399.904,511.804,511.808,899
Oct 25, 20244,679.754,731.254,490.004,549.904,549.903,765
Oct 24, 20244,791.054,818.204,650.004,663.204,663.202,420
Oct 23, 20244,854.404,884.254,697.054,756.354,756.354,010
Oct 22, 20244,958.004,958.004,740.054,828.854,828.853,509
Oct 21, 20245,094.705,094.754,855.654,946.154,946.155,728
Oct 18, 20245,244.305,244.304,952.005,065.955,065.957,054
Oct 17, 20245,295.005,300.005,180.955,199.505,199.501,380
Oct 16, 20245,300.005,300.505,254.505,294.505,294.502,153
Oct 15, 20245,378.555,446.955,262.205,290.955,290.953,818
Oct 14, 20245,402.805,475.005,312.205,395.005,395.001,712
Oct 11, 20245,311.505,424.005,200.005,379.555,379.552,098
Oct 10, 20245,334.005,397.855,301.155,315.055,315.05958
Oct 9, 20245,261.005,399.005,261.005,320.705,320.701,612
Oct 8, 20245,150.005,279.905,100.005,260.455,260.451,716
Oct 7, 20245,296.055,318.954,992.005,150.005,150.003,556
Oct 4, 20245,356.955,377.005,200.005,296.055,296.051,893
Oct 3, 20245,459.955,521.305,300.005,329.705,329.703,219
Oct 1, 20245,456.755,499.005,373.355,468.405,468.401,571
Sep 30, 20245,325.555,499.755,325.555,438.555,438.554,851
Sep 27, 20245,422.005,429.955,312.505,374.055,374.053,212
Sep 26, 20245,505.005,505.005,369.455,415.405,415.402,195
Sep 25, 20245,427.855,474.005,365.005,450.505,450.502,025
Sep 24, 20245,522.855,522.855,372.505,404.455,404.456,557
Sep 23, 20245,500.005,512.205,400.055,441.255,441.252,619
Sep 20, 20245,299.855,475.005,260.405,448.655,448.654,079
Sep 19, 20245,349.005,386.455,170.005,272.355,272.356,099
Sep 18, 20245,387.905,449.305,332.405,349.755,349.751,445
Sep 17, 2024 13.00 Dividend
Sep 17, 20245,531.955,531.955,350.005,387.905,387.902,698
Sep 16, 20245,504.655,647.905,425.605,452.505,439.503,331
Sep 13, 20245,516.855,525.955,463.705,504.605,491.481,872
Sep 12, 20245,480.055,520.005,395.655,506.655,493.524,215
Sep 11, 20245,558.355,558.355,451.005,459.455,446.433,099
Sep 10, 20245,391.005,559.305,391.005,527.905,514.725,418
Sep 9, 20245,620.005,620.005,391.405,407.405,394.514,566
Sep 6, 20245,696.005,698.505,501.005,549.305,536.072,593
Sep 5, 20245,828.405,828.405,651.005,698.405,684.813,887
Sep 4, 20245,708.655,751.005,681.705,744.755,731.056,604
Sep 3, 20245,733.305,749.955,685.005,708.655,695.045,999
Sep 2, 20245,672.055,790.005,670.005,707.605,693.994,292
Aug 30, 20245,685.755,764.955,655.455,703.355,689.754,065
Aug 29, 20245,767.655,789.855,633.005,694.855,681.273,801
Aug 28, 20245,817.855,858.905,760.005,776.055,762.281,115
Aug 27, 20245,798.555,850.305,712.055,781.655,767.876,942
Aug 26, 20245,874.305,886.505,777.055,798.555,784.723,017
Aug 23, 20245,954.006,029.955,845.555,874.305,860.292,405
Aug 22, 20246,040.006,069.755,959.455,966.955,952.722,701
Aug 21, 20245,950.006,115.355,790.206,066.806,052.337,100
Aug 20, 20245,838.005,974.005,745.005,946.455,932.278,784
Aug 19, 20245,820.005,960.005,632.755,868.155,854.169,785
Aug 16, 20245,660.005,893.805,469.955,831.555,817.6518,754
Aug 14, 20245,285.006,274.005,135.005,690.755,677.1860,257
Aug 13, 20245,500.005,500.005,211.005,270.005,257.445,155
Aug 12, 20245,382.805,561.005,382.805,507.955,494.822,495
Aug 9, 20245,379.955,492.305,379.955,445.355,432.371,798
Aug 8, 20245,502.555,520.955,365.005,375.155,362.334,096
Aug 7, 20245,435.005,549.255,379.605,502.555,489.433,212
Aug 6, 20245,490.005,642.955,400.005,430.505,417.554,377
Aug 5, 20245,550.655,646.005,406.005,473.655,460.606,132
Aug 2, 20245,851.005,908.055,751.005,773.605,759.832,779
Aug 1, 20246,117.056,199.005,920.005,938.055,923.894,706
Jul 31, 20245,828.406,374.855,799.956,071.456,056.9729,965
Jul 30, 20245,845.405,935.005,809.905,850.755,836.802,040
Jul 29, 20245,982.955,982.955,760.055,815.455,801.582,360
Jul 26, 20245,856.105,948.855,781.005,924.005,909.883,884
Jul 25, 20245,832.655,922.155,762.355,826.155,812.263,019
Jul 24, 20245,757.005,940.005,711.705,883.455,869.422,560
Jul 23, 20245,783.155,846.455,578.755,722.105,708.462,877
Jul 22, 20245,708.405,875.005,607.055,828.505,814.605,433
Jul 19, 20245,840.005,850.005,572.355,708.405,694.799,127
Jul 18, 20245,950.005,957.005,835.005,867.505,853.513,826
Jul 16, 20246,066.656,130.005,890.005,970.205,955.976,067
Jul 15, 20246,065.006,084.855,960.906,035.556,021.162,729
Jul 12, 20246,114.006,114.006,015.006,052.206,037.773,324
Jul 11, 20246,115.906,115.905,944.856,047.806,033.385,735
Jul 10, 20246,181.006,222.055,868.106,025.506,011.1311,284
Jul 9, 20246,250.006,466.006,150.006,176.456,161.7241,537
Jul 8, 20246,170.956,250.006,068.756,216.106,201.286,577
Jul 5, 20246,089.056,174.956,031.856,082.406,067.904,482
Jul 4, 20246,085.006,144.756,020.006,050.606,036.173,056
Jul 3, 20246,099.006,190.006,051.006,080.256,065.752,129
Jul 2, 20246,135.056,189.156,010.006,050.206,035.772,929
Jul 1, 20246,088.706,167.005,979.306,119.156,104.565,294
Jun 28, 20245,930.606,169.905,913.656,001.655,987.347,331
Jun 27, 20246,078.006,140.005,877.005,906.655,892.576,556
Jun 26, 20246,099.906,169.406,005.856,077.006,062.516,455
Jun 25, 20246,370.006,376.005,937.006,032.256,017.8723,210
Jun 24, 20246,190.006,299.956,087.056,245.356,230.466,108
Jun 21, 20246,129.456,250.006,103.056,151.656,136.986,205
Jun 20, 20246,148.256,188.006,051.506,081.706,067.203,493
Jun 19, 20246,243.756,299.906,100.006,125.256,110.655,414
Jun 18, 20246,360.006,404.956,201.556,243.256,228.366,956
Jun 14, 20246,200.006,375.006,127.956,350.606,335.4610,332
Jun 13, 20246,200.006,200.006,112.556,183.006,168.265,115
Jun 12, 20246,200.006,500.006,130.006,168.306,153.5922,440
Jun 11, 20246,150.006,200.956,109.906,199.056,184.274,928
Jun 10, 20246,126.006,201.006,078.756,118.756,104.164,143
Jun 7, 20246,169.006,232.056,085.006,125.606,111.007,513
Jun 6, 20245,776.706,200.005,726.006,154.456,139.7810,807
Jun 5, 20245,900.005,900.005,594.755,681.355,667.805,380
Jun 4, 20246,100.306,168.955,301.005,718.005,704.378,670
Jun 3, 20246,335.906,335.906,057.656,185.506,170.758,278
May 31, 20246,122.056,315.006,066.956,112.756,098.187,400
May 30, 20246,257.456,257.456,075.556,122.956,108.354,673
May 29, 20246,201.656,355.506,110.556,270.106,255.158,270
May 28, 20246,210.006,307.256,050.006,201.656,186.8614,841
May 27, 20246,300.006,550.006,000.006,167.656,152.9476,437
May 24, 20246,345.006,597.506,285.106,342.006,326.8860,465
May 23, 20246,387.506,466.706,152.406,221.156,206.3211,016
May 22, 20246,437.856,437.856,286.356,387.506,372.274,210
May 21, 20246,499.906,500.006,310.006,374.106,358.9010,235
May 17, 20246,208.956,698.905,882.056,247.606,232.7046,163
May 16, 20245,990.006,556.505,903.006,165.956,151.2552,141
May 15, 20245,834.955,999.905,685.855,901.505,887.4310,052
May 14, 20245,475.005,899.005,475.005,835.655,821.7415,201
May 13, 20245,444.805,600.005,205.655,503.305,490.189,384
May 10, 20245,183.905,480.005,089.605,438.005,425.0314,798
May 9, 20245,277.405,299.005,011.005,107.605,095.429,273
May 8, 20245,047.755,273.905,047.705,201.455,189.0511,157
May 7, 20245,355.855,444.954,980.005,032.655,020.6511,775
May 6, 20245,544.005,544.005,270.055,359.805,347.029,193
May 3, 20245,060.005,644.255,057.805,477.255,464.1929,895
May 2, 20245,156.005,191.054,995.205,067.155,055.077,869
Apr 30, 20245,207.605,329.755,147.155,170.805,158.475,874
Apr 29, 20245,319.955,400.005,180.005,214.155,201.7217,284
Apr 26, 20244,640.005,444.004,640.005,232.655,220.1765,170
Apr 25, 20244,525.004,655.004,481.354,637.154,626.096,064
Apr 24, 20244,325.004,550.004,325.004,530.304,519.508,142
Apr 23, 20244,180.004,375.004,180.004,336.354,326.012,588
Apr 22, 20244,274.004,274.004,124.004,172.654,162.702,433
Apr 19, 20244,248.004,289.904,172.754,207.204,197.173,083
Apr 18, 20244,275.354,331.904,182.454,215.804,205.753,056
Apr 16, 20244,285.804,330.004,224.054,272.954,262.762,997
Apr 15, 20244,327.004,356.354,185.004,243.454,233.333,744
Apr 12, 20244,442.554,474.904,358.004,361.354,350.952,082
Apr 10, 20244,425.004,477.004,282.004,442.554,431.967,073
Apr 9, 20244,297.004,425.004,276.604,413.054,402.533,585
Apr 8, 20244,360.004,360.004,293.004,297.004,286.75779
Apr 5, 20244,312.004,350.004,226.304,347.404,337.032,866
Apr 4, 20244,275.304,312.004,155.704,305.854,295.581,754
Apr 3, 20244,224.004,281.004,166.604,275.304,265.112,290
Apr 2, 20244,171.004,235.004,155.004,223.104,213.033,408
Apr 1, 20244,132.004,171.004,118.104,161.654,151.732,425
Mar 28, 20244,098.004,149.004,048.204,114.604,104.791,280
Mar 27, 20243,980.004,098.003,980.004,046.954,037.301,211
Mar 26, 20243,980.004,096.003,962.754,007.203,997.652,078
Mar 22, 20244,073.154,136.004,050.004,062.204,052.51958
Mar 21, 20244,070.004,149.004,041.304,118.104,108.282,410
Mar 20, 20244,074.554,157.004,037.554,064.454,054.764,313
Mar 19, 20244,007.304,073.453,994.304,034.204,024.581,447
Mar 18, 20244,046.304,098.003,979.604,047.804,038.152,542
Mar 15, 20243,940.154,045.003,938.504,020.704,011.111,986
Mar 14, 20243,849.004,069.003,849.003,971.053,961.584,361
Mar 13, 20244,137.754,137.753,775.053,835.203,826.066,503
Mar 12, 20244,114.454,174.004,064.504,116.554,106.734,619
Mar 11, 20244,160.804,169.304,080.004,113.954,104.141,798
Mar 7, 20244,092.304,220.004,046.004,149.804,139.912,975
Mar 6, 20244,131.004,207.454,050.004,080.154,070.422,665
Mar 5, 20244,195.404,223.004,132.404,189.904,179.912,979
Mar 4, 20244,154.104,199.004,140.254,184.954,174.972,301
Mar 1, 20244,176.554,240.804,147.054,206.404,196.371,055
Feb 29, 20244,249.854,296.454,121.154,167.854,157.912,949
Feb 28, 20244,380.004,419.954,211.104,226.854,216.772,374
Feb 27, 20244,251.004,429.954,205.604,373.154,362.7213,099
Feb 26, 20244,137.004,250.004,101.104,246.204,236.083,884
Feb 23, 20244,145.504,199.154,110.054,137.154,127.29831
Feb 22, 20244,108.104,199.954,086.104,187.354,177.371,261
Feb 21, 20244,153.954,154.954,092.204,105.854,096.061,345
Feb 20, 20244,242.104,247.004,108.054,132.654,122.801,263
Feb 19, 20244,141.554,250.004,141.554,242.054,231.944,135
Feb 16, 20244,110.004,153.604,097.854,120.354,110.531,062
Feb 15, 20244,041.004,145.004,028.454,131.304,121.451,521
Feb 14, 20243,955.004,074.003,943.104,060.054,050.374,137
Feb 13, 20244,044.604,044.603,920.003,945.403,935.991,706
Feb 12, 20244,131.554,150.554,001.004,032.604,022.993,971
Feb 9, 20244,195.254,227.303,925.104,179.354,169.399,531
Feb 8, 20244,105.204,220.904,100.004,195.204,185.203,622
Feb 7, 20244,050.004,140.954,050.004,115.754,105.942,882
Feb 6, 20244,199.054,218.404,043.304,099.954,090.172,377
Feb 5, 20244,240.954,240.954,130.004,177.504,167.543,124
Feb 2, 20244,150.004,238.004,097.554,215.604,205.553,983
Feb 1, 20244,100.004,150.004,000.004,144.704,134.823,734
Jan 31, 20244,131.004,150.004,024.004,139.454,129.583,512

Related Tickers

KIRLFER.BO Kirloskar Ferrous Industries Limited
567.00
+0.67%
 
KVFORGE.BO Krishanveer Forge Limited
95.80
+0.90%
 
DEEDEV.BO DEE Development Engineers Limited
281.50
+0.88%
 
HAPPYFORGE.BO Happy Forgings Limited
1,044.10
+0.74%
 
COCKERILL.BO John Cockerill India Ltd
3,730.00
+1.24%
 
SUNCLAY.NS Sundaram-Clayton Limited
2,328.20
+0.06%
 
NELCAST.NS Nelcast Limited
106.32
-4.77%
 
HAPPYFORGE.NS HAPPY FORGINGS LIMITED
1,040.50
+0.35%
 
TIRUPATIFL.NS Tirupati Forge Limited
45.72
-1.47%
 
PTCIL.NS PTC Industries Limited
14,087.75
+3.72%