Kirloskar Industries share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-07-2026 Friday	BSE Sensex : 76,059.77 -331.62 -0.43%		NSE Nifty 50 : 23,767.45 -102.15 -0.43%		USD - INR 1 $ = Rs 96.54	Find Stock
Share Price in Google :	Kirloskar Industries		MCap (aprox) 3942.1 Crores	Symbol : KIRLOSIND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.3%	-7.3%	22.1%	17.0%	34.0%	-16.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-07-26	Fri	3787.7	50.4	9.24k	1.3%
23-07-26	Thu	3737.3	-46.9	8.79k	-1.2%	Data Update : 7 PM
22-07-26	Wed	3784.2	-68.3	5.68k	-1.8%	24-07-26 : 3787.7
21-07-26	Tue	3852.5	-14.3	3.69k	-0.4%
20-07-26	Mon	3866.8	42	4.81k	1.1%	Compared to  :  15-07-26 3956.4
17-07-26	Fri	3824.8	-111.7	10.84k	-2.8%
16-07-26	Thu	3936.5	-19.9	6.55k	-0.5%	7 Days %
15-07-26	Wed	3956.4	17	8.66k	0.4%	-4.3%
14-07-26	Tue	3939.4	-171.5	15.85k	-4.2%
13-07-26	Mon	4110.9	-23.4	14.92k	-0.6%	Compared to  :  24-06-26 4085
10-07-26	Fri	4134.3	-16.7	10.73k	-0.4%
09-07-26	Thu	4151	144.8	28.95k	3.6%	1 Month %
08-07-26	Wed	4006.2	-16.4	9.95k	-0.4%	-7.3%
07-07-26	Tue	4022.6	-32.7	8.2k	-0.8%	.
06-07-26	Mon	4055.3	-44.6	23.36k	-1.1%	Compared to  :  25-05-26 3101
03-07-26	Fri	4099.9	2.7	20.43k	0.1%
02-07-26	Thu	4097.2	153.8	21.47k	3.9%	2 Months %
01-07-26	Wed	3943.4	28.3	11.23k	0.7%	22.1%
30-06-26	Tue	3915.1	-94.2	16.27k	-2.3%
29-06-26	Mon	4009.3	81	20.73k	2.1%	Compared to  :  24-04-26 3238.4
25-06-26	Thu	3928.3	-156.7	32.32k	-3.8%
24-06-26	Wed	4085	-57.5	41.85k	-1.4%	3 Months %
23-06-26	Tue	4142.5	-170.9	269.28k	-4.0%	17.0%
22-06-26	Mon	4313.4	563.6	493.29k	15.0%
19-06-26	Fri	3749.8	-58.9	60.49k	-1.5%	Compared to  :  23-01-26 2827.5
18-06-26	Thu	3808.7	180	165.93k	5.0%
17-06-26	Wed	3628.7	384.1	274.12k	11.8%	6 Months %
16-06-26	Tue	3244.6	46	5.98k	1.4%	34.0%
15-06-26	Mon	3198.6	69.3	5.89k	2.2%
12-06-26	Fri	3129.3	72.9	1.93k	2.4%	Compared to  :  24-07-25 4515.1
11-06-26	Thu	3056.4	-51.7	2.23k	-1.7%
10-06-26	Wed	3108.1	-40.7	2.74k	-1.3%	1 year %
09-06-26	Tue	3148.8	28.1	2.68k	0.9%	-16.1%
08-06-26	Mon	3120.7	-90.7	2.5k	-2.8%
05-06-26	Fri	3211.4	86.7	7.56k	2.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-06-26	Thu	3124.7	-11.3	6.3k	-0.4%
03-06-26	Wed	3136	0.6	3.06k	0.0%
02-06-26	Tue	3135.4	40.2	5.6k	1.3%
01-06-26	Mon	3095.2	-43.9	3.25k	-1.4%
29-05-26	Fri	3139.1	-58.1	4.11k	-1.8%
27-05-26	Wed	3197.2	70.8	6.16k	2.3%
26-05-26	Tue	3126.4	25.4	3.35k	0.8%
25-05-26	Mon	3101	2.4	5.02k	0.1%
22-05-26	Fri	3098.6	-65.2	5.71k	-2.1%
21-05-26	Thu	3163.8	-12.1	11.86k	-0.4%
20-05-26	Wed	3175.9	-264.9	66.15k	-7.7%
19-05-26	Tue	3440.8	387.1	198.72k	12.7%
18-05-26	Mon	3053.7	3.9	4.63k	0.1%
15-05-26	Fri	3049.8	-65.5	4.38k	-2.1%
14-05-26	Thu	3115.3	-15.9	5.49k	-0.5%
13-05-26	Wed	3131.2	-56.6	3.03k	-1.8%
12-05-26	Tue	3187.8	-159.8	4.21k	-4.8%
11-05-26	Mon	3347.6	-28.2	4.58k	-0.8%
08-05-26	Fri	3375.8	19.8	3.65k	0.6%
07-05-26	Thu	3356	13.2	6.11k	0.4%
06-05-26	Wed	3342.8	100.2	5.27k	3.1%
05-05-26	Tue	3242.6	-37.4	1.68k	-1.1%
04-05-26	Mon	3280	19.8	3.05k	0.6%
30-04-26	Thu	3260.2	-28.4	3.38k	-0.9%
29-04-26	Wed	3288.6	8.1	4.36k	0.2%
28-04-26	Tue	3280.5	-47.2	2.88k	-1.4%
27-04-26	Mon	3327.7	89.3	7.24k	2.8%
24-04-26	Fri	3238.4	-16	6.22k	-0.5%
23-04-26	Thu	3254.4	-73.2	3.79k	-2.2%
22-04-26	Wed	3327.6	20.3	11.62k	0.6%
21-04-26	Tue	3307.3	205.3	28.78k	6.6%
20-04-26	Mon	3102	-78.3	10.98k	-2.5%
17-04-26	Fri	3180.3	25.6	10.92k	0.8%
16-04-26	Thu	3154.7	37.5	9.19k	1.2%
15-04-26	Wed	3117.2	201.3	9.97k	6.9%
13-04-26	Mon	2915.9	-32.1	6.1k	-1.1%
10-04-26	Fri	2948	48.7	7.26k	1.7%
09-04-26	Thu	2899.3	-73.9	5.42k	-2.5%
08-04-26	Wed	2973.2	159.6	6.21k	5.7%
07-04-26	Tue	2813.6	-27	5.87k	-1.0%
06-04-26	Mon	2840.6	77.5	9.68k	2.8%
02-04-26	Thu	2763.1	88.2	11.87k	3.3%
01-04-26	Wed	2674.9	202.5	5.61k	8.2%
30-03-26	Mon	2472.4	-128.9	8.78k	-5.0%
27-03-26	Fri	2601.3	-127.8	9.06k	-4.7%
25-03-26	Wed	2729.1	-11.2	13.36k	-0.4%
24-03-26	Tue	2740.3	108.8	15.19k	4.1%
23-03-26	Mon	2631.5	-104.3	11.31k	-3.8%
20-03-26	Fri	2735.8	2.4	6.58k	0.1%
19-03-26	Thu	2733.4	-75.2	5.62k	-2.7%
18-03-26	Wed	2808.6	-23.4	9.42k	2.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	2832	-18.9	8.31k	-0.7%
26-02-26	Thu	2850.9	-117.8	9.5k	-4.0%
25-02-26	Wed	2968.7	-3.2	3.34k	-0.1%
24-02-26	Tue	2971.9	-28.4	3.19k	-0.9%
23-02-26	Mon	3000.3	-93.8	2.98k	-3.0%
20-02-26	Fri	3094.1	-3.1	2.31k	-0.1%
19-02-26	Thu	3097.2	41.8	2.51k	1.4%
18-02-26	Wed	3055.4	-85.9	2.33k	-2.7%
17-02-26	Tue	3141.3	-133.3	12.25k	-4.1%
16-02-26	Mon	3274.6	-8.3	1.99k	-0.3%
13-02-26	Fri	3282.9	40.9	3.3k	1.3%
12-02-26	Thu	3242	-26.4	2.23k	-0.8%
11-02-26	Wed	3268.4	164.2	3.92k	5.3%
10-02-26	Tue	3104.2	-26.2	872	-0.8%
09-02-26	Mon	3130.4	-63.8	1.04k	-2.0%
06-02-26	Fri	3194.2	64.4	3.35k	2.1%
05-02-26	Thu	3129.8	132	3.39k	4.4%
04-02-26	Wed	2997.8	15.5	2.45k	0.5%
03-02-26	Tue	2982.3	-175.7	2.94k	-5.6%
02-02-26	Mon	3158	-34.5	6.22k	-1.1%
01-02-26	Sun	3192.5	9.4	3.33k	0.3%
30-01-26	Fri	3183.1	-8.5	3.69k	-0.3%
29-01-26	Thu	3191.6	63.8	7.98k	2.0%
28-01-26	Wed	3127.8	107.8	12.84k	3.6%
27-01-26	Tue	3020	192.5	10.62k	6.8%
23-01-26	Fri	2827.5	-76.8	7.13k	-2.6%
22-01-26	Thu	2904.3	-104.3	4.9k	-3.5%
21-01-26	Wed	3008.6	-21.4	2.67k	-0.7%
20-01-26	Tue	3030	31.4	2.37k	1.0%
19-01-26	Mon	2998.6	-70.5	3.3k	-2.3%
16-01-26	Fri	3069.1	44.9	1.93k	1.5%
14-01-26	Wed	3024.2	13.4	5.77k	0.4%
13-01-26	Tue	3010.8	-107.4	4.36k	-3.4%
12-01-26	Mon	3118.2	-77.9	3.17k	-2.4%
09-01-26	Fri	3196.1	4.6	1.93k	0.1%
08-01-26	Thu	3191.5	-11.8	2.85k	-0.4%
07-01-26	Wed	3203.3	-39.7	2.94k	-1.2%
06-01-26	Tue	3243	79.6	4.35k	2.5%
05-01-26	Mon	3163.4	-12.9	2.51k	-0.4%
02-01-26	Fri	3176.3	31.9	2.67k	1.0%
01-01-26	Thu	3144.4	-44.9	3.03k	-1.4%
31-12-25	Wed	3189.3	-78.2	5.11k	-2.4%
30-12-25	Tue	3267.5	1.7	1.87k	0.1%
29-12-25	Mon	3265.8	-13.8	3.41k	-0.4%
26-12-25	Fri	3279.6	32.4	6.55k	1.0%
24-12-25	Wed	3247.2	-34.4	4.9k	-1.0%
23-12-25	Tue	3281.6	21.4	2.08k	0.7%
22-12-25	Mon	3260.2	-40.1	4.09k	-1.2%
19-12-25	Fri	3300.3	-74.3	4.91k	-2.2%
18-12-25	Thu	3374.6	37.6	3.12k	1.1%
17-12-25	Wed	3337	28.1	3.74k	0.8%
16-12-25	Tue	3308.9	-42.7	3.31k	-1.3%
15-12-25	Mon	3351.6	51.3	1.82k	1.6%
12-12-25	Fri	3300.3	20.8	1.88k	0.6%
11-12-25	Thu	3279.5	66.7	5.23k	2.1%
10-12-25	Wed	3212.8	-35.4	6.77k	-1.1%
09-12-25	Tue	3248.2	-65.8	6.63k	-2.0%
08-12-25	Mon	3314	-53.8	3.04k	-1.6%
05-12-25	Fri	3367.8	-33.4	2.84k	-1.0%
04-12-25	Thu	3401.2	-53	2.62k	-1.5%
03-12-25	Wed	3454.2	-53.8	2.99k	-1.5%
02-12-25	Tue	3508	-35.8	2.12k	-1.0%
01-12-25	Mon	3543.8	17.9	2.43k	0.5%
28-11-25	Fri	3525.9	10.8	3.34k	0.3%
27-11-25	Thu	3515.1	5.4	1.68k	0.2%
26-11-25	Wed	3509.7	-96.9	5.51k	-2.7%
25-11-25	Tue	3606.6	-76.3	4.01k	-2.1%
24-11-25	Mon	3682.9	-50.8	3.27k	-1.4%
21-11-25	Fri	3733.7	71	3.09k	1.9%
20-11-25	Thu	3662.7	-70.8	4.98k	-1.9%
19-11-25	Wed	3733.5	0.1	5.48k	0.0%
18-11-25	Tue	3733.4	41.8	56.95k	1.1%
17-11-25	Mon	3691.6	62	4.64k	1.7%
14-11-25	Fri	3629.6	2.8	4.38k	0.1%
13-11-25	Thu	3626.8	-2.5	4.35k	-0.1%
12-11-25	Wed	3629.3	-8.1	3.69k	-0.2%
11-11-25	Tue	3637.4	-36.6	3.25k	-1.0%
10-11-25	Mon	3674	-86.7	3.87k	-2.3%
07-11-25	Fri	3760.7	-2.2	2.27k	-0.1%
06-11-25	Thu	3762.9	-33	5.6k	-0.9%
04-11-25	Tue	3795.9	-20.7	2.08k	-0.5%
03-11-25	Mon	3816.6	-23.4	2.12k	-0.6%
31-10-25	Fri	3840	-59.1	5.74k	-1.5%
30-10-25	Thu	3899.1	-17.2	6.63k	-0.4%
29-10-25	Wed	3916.3	22.4	3.32k	0.6%
28-10-25	Tue	3893.9	-22.5	815	-0.6%
27-10-25	Mon	3916.4	-0.5	4.81k	0.0%
24-10-25	Fri	3916.9	31	858	0.8%
23-10-25	Thu	3885.9	23	2.69k	0.6%
21-10-25	Tue	3862.9	-22.6	3.08k	-0.6%
20-10-25	Mon	3885.5	0.3	2.97k	0.0%
17-10-25	Fri	3885.2	-32.9	6.83k	-0.8%
16-10-25	Thu	3918.1	-83.3	3.2k	-2.1%
15-10-25	Wed	4001.4	59.8	6.3k	1.5%
14-10-25	Tue	3941.6	31.8	3.22k	0.8%
13-10-25	Mon	3909.8	-26.7	2.43k	-0.7%
10-10-25	Fri	3936.5	-62.3	2.54k	-1.6%
09-10-25	Thu	3998.8	-35.2	1.83k	-0.9%
08-10-25	Wed	4034	-126.8	7.09k	-3.0%
07-10-25	Tue	4160.8	86.2	7.36k	2.1%
06-10-25	Mon	4074.6	145.6	3.79k	3.7%
03-10-25	Fri	3929	29.2	3.8k	0.7%
01-10-25	Wed	3899.8	-79.6	2.95k	-2.0%
30-09-25	Tue	3979.4	-59.5	2.54k	-1.5%
29-09-25	Mon	4038.9	-113.7	3.37k	-2.7%
26-09-25	Fri	4152.6	-6.8	3.24k	-0.2%
25-09-25	Thu	4159.4	-42.8	7.47k	-1.0%
24-09-25	Wed	4202.2	-24	9.87k	-0.6%
23-09-25	Tue	4226.2	143.4	17.31k	3.5%
22-09-25	Mon	4082.8	8.3	8.99k	0.2%
19-09-25	Fri	4074.5	115.6	11.93k	2.9%
18-09-25	Thu	3958.9	88.1	8.09k	2.3%
17-09-25	Wed	3870.8	-35.2	6.84k	-0.9%
16-09-25	Tue	3906	105.6	10k	2.8%
15-09-25	Mon	3800.4	49.7	9.25k	1.3%
12-09-25	Fri	3750.7	2.9	4.49k	0.1%
11-09-25	Thu	3708.3	42.4	5.83k	1.1%
10-09-25	Wed	3705.4	-33.9	4.73k	-0.9%
09-09-25	Tue	3739.3	-58.3	2.43k	-1.5%
08-09-25	Mon	3797.6	-49.8	3.93k	-1.3%
05-09-25	Fri	3847.4	61.2	4.22k	1.6%
04-09-25	Thu	3786.2	31.1	3.6k	0.8%
03-09-25	Wed	3755.1	68	5.75k	1.8%
02-09-25	Tue	3687.1	-83.4	9.69k	-2.2%
01-09-25	Mon	3770.5	28.6	5.99k	0.8%
29-08-25	Fri	3741.9	-54.1	6.69k	-1.4%
28-08-25	Thu	3796	-48	8.39k	-1.2%
26-08-25	Tue	3844	-32.4	6.83k	-0.8%
25-08-25	Mon	3876.4	17.8	3.4k	0.5%
22-08-25	Fri	3858.6	-31.2	5.06k	-0.8%
21-08-25	Thu	3889.8	21.2	6.97k	0.5%
20-08-25	Wed	3868.6	52.1	10.02k	1.4%
19-08-25	Tue	3816.5	-113.2	6.85k	-2.9%
18-08-25	Mon	3929.7	-47	12.14k	-1.2%
14-08-25	Thu	3976.7	-169.2	39.3k	-4.1%
13-08-25	Wed	4145.9	-1.8	3.22k	0.0%
12-08-25	Tue	4147.7	-12.7	2.97k	-0.3%
11-08-25	Mon	4160.4	-15.1	8.31k	-0.4%
08-08-25	Fri	4175.5	-23.1	10.37k	-0.6%
07-08-25	Thu	4198.6	-46.3	3.2k	-1.1%
06-08-25	Wed	4244.9	0.7	4.42k	0.0%
05-08-25	Tue	4244.2	-64.6	3.12k	-1.5%
04-08-25	Mon	4308.8	74.5	10.3k	1.8%
01-08-25	Fri	4234.3	-75.6	6.25k	-1.8%
31-07-25	Thu	4309.9	109.1	6.6k	2.6%
30-07-25	Wed	4200.8	-38.9	8.08k	-0.9%
29-07-25	Tue	4239.7	-152.9	9.4k	-3.5%
28-07-25	Mon	4392.6	-73.9	5.27k	-1.7%
25-07-25	Fri	4466.5	-48.6	10.19k	-1.1%
24-07-25	Thu	4515.1	-57.7	10.35k	-1.3%
23-07-25	Wed	4572.8	136	19.02k	3.1%
22-07-25	Tue	4436.8	-103.3	11.2k	-2.3%
21-07-25	Mon	4540.1	44	17.43k	1.0%