Kirloskar Industries share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-04-2026 Tuesday	BSE Sensex : 76,886.91 -416.72 -0.54%		NSE Nifty 50 : 23,995.70 -97.00 -0.4%		USD - INR 1 $ = Rs 94.59	Find Stock
Company:	Kirloskar Industries		MCap (aprox) 3441.8 Crores	Symbol : KIRLOSIND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.2%	26.1%	15.7%	3.1%	-15.9%	6.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-04-26	Tue	3280.5	-47.2	2.88k	-1.4%
27-04-26	Mon	3327.7	89.3	7.24k	2.8%	Data Update : 8 PM
24-04-26	Fri	3238.4	-16	6.22k	-0.5%	28-04-26 : 3280.5
23-04-26	Thu	3254.4	-73.2	3.79k	-2.2%
22-04-26	Wed	3327.6	20.3	11.62k	0.6%	Compared to  :  17-04-26 3180.3
21-04-26	Tue	3307.3	205.3	28.78k	6.6%
20-04-26	Mon	3102	-78.3	10.98k	-2.5%	7 Days %
17-04-26	Fri	3180.3	25.6	10.92k	0.8%	3.2%
16-04-26	Thu	3154.7	37.5	9.19k	1.2%
15-04-26	Wed	3117.2	201.3	9.97k	6.9%	Compared to  :  27-03-26 2601.3
13-04-26	Mon	2915.9	-32.1	6.1k	-1.1%
10-04-26	Fri	2948	48.7	7.26k	1.7%	1 Month %
09-04-26	Thu	2899.3	-73.9	5.42k	-2.5%	26.1%
08-04-26	Wed	2973.2	159.6	6.21k	5.7%	.
07-04-26	Tue	2813.6	-27	5.87k	-1.0%	Compared to  :  27-02-26 2834.6
06-04-26	Mon	2840.6	77.5	9.68k	2.8%
02-04-26	Thu	2763.1	88.2	11.87k	3.3%	2 Months %
01-04-26	Wed	2674.9	202.5	5.61k	8.2%	15.7%
30-03-26	Mon	2472.4	-128.9	8.78k	-5.0%
27-03-26	Fri	2601.3	-127.8	9.06k	-4.7%	Compared to  :  28-01-26 3183.1
25-03-26	Wed	2729.1	-6.7	13.36k	-0.4%
24-03-26	Tue	2735.8	2.4	6.58k	0.1%	3 Months %
23-03-26	Mon	2733.4	-75.2	5.62k	-2.7%	3.1%
20-03-26	Fri	2808.6	66.4	9.42k	2.4%
19-03-26	Thu	2742.2	-66.4	3.53k	0.4%	Compared to  :  28-10-25 3899.1
18-03-26	Wed	2808.6	-26	6.99k	1.5%
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.				6 Months %
16-03-26	Mon					-15.9%
13-03-26	Fri
12-03-26	Thu					Compared to  :  28-04-25 3068.2
11-03-26	Wed
10-03-26	Tue					1 year %
09-03-26	Mon					6.9%
06-03-26	Fri
05-03-26	Thu					*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	2834.6	14.5	2.74k	0.5%
26-02-26	Thu	2820.1	-11.9	6.92k	-0.4%
25-02-26	Wed	2832	-18.9	8.31k	-0.7%
24-02-26	Tue	2850.9	-117.8	9.5k	-4.0%
23-02-26	Mon	2968.7	-3.2	3.34k	-0.1%
20-02-26	Fri	2971.9	-28.4	3.19k	-0.9%
19-02-26	Thu	3000.3	-93.8	2.98k	-3.0%
18-02-26	Wed	3094.1	-3.1	2.31k	-0.1%
17-02-26	Tue	3097.2	41.8	2.51k	1.4%
16-02-26	Mon	3055.4	-85.9	2.33k	-2.7%
13-02-26	Fri	3141.3	-133.3	12.25k	-4.1%
12-02-26	Thu	3274.6	-8.3	1.99k	-0.3%
11-02-26	Wed	3282.9	40.9	3.3k	1.3%
10-02-26	Tue	3242	-26.4	2.23k	-0.8%
09-02-26	Mon	3268.4	164.2	3.92k	5.3%
06-02-26	Fri	3104.2	-26.2	872	-0.8%
05-02-26	Thu	3130.4	-63.8	1.04k	-2.0%
04-02-26	Wed	3194.2	64.4	3.35k	2.1%
03-02-26	Tue	3129.8	132	3.39k	4.4%
02-02-26	Mon	2997.8	15.5	2.45k	0.5%
01-02-26	Sun	2982.3	-175.7	2.94k	-5.6%
30-01-26	Fri	3158	-34.5	6.22k	-1.1%
29-01-26	Thu	3192.5	9.4	3.33k	0.3%
28-01-26	Wed	3183.1	-8.5	3.69k	-0.3%
27-01-26	Tue	3191.6	63.8	7.98k	2.0%
23-01-26	Fri	3127.8	107.8	12.84k	3.6%
22-01-26	Thu	3020	192.5	10.62k	6.8%
21-01-26	Wed	2827.5	-76.8	7.13k	-2.6%
20-01-26	Tue	2904.3	-104.3	4.9k	-3.5%
19-01-26	Mon	3008.6	-21.4	2.67k	-0.7%
16-01-26	Fri	3030	31.4	2.37k	1.0%
14-01-26	Wed	2998.6	-70.5	3.3k	-2.3%
13-01-26	Tue	3069.1	44.9	1.93k	1.5%
12-01-26	Mon	3024.2	13.4	5.77k	0.4%
09-01-26	Fri	3010.8	-107.4	4.36k	-3.4%
08-01-26	Thu	3118.2	-77.9	3.17k	-2.4%
07-01-26	Wed	3196.1	4.6	1.93k	0.1%
06-01-26	Tue	3191.5	-11.8	2.85k	-0.4%
05-01-26	Mon	3203.3	-39.7	2.94k	-1.2%
02-01-26	Fri	3243	79.6	4.35k	2.5%
01-01-26	Thu	3163.4	-12.9	2.51k	-0.4%
31-12-25	Wed	3176.3	31.9	2.67k	1.0%
30-12-25	Tue	3144.4	-44.9	3.03k	-1.4%
29-12-25	Mon	3189.3	-78.2	5.11k	-2.4%
26-12-25	Fri	3267.5	1.7	1.87k	0.1%
24-12-25	Wed	3265.8	-13.8	3.41k	-0.4%
23-12-25	Tue	3279.6	32.4	6.55k	1.0%
22-12-25	Mon	3247.2	-34.4	4.9k	-1.0%
19-12-25	Fri	3281.6	21.4	2.08k	0.7%
18-12-25	Thu	3260.2	-40.1	4.09k	-1.2%
17-12-25	Wed	3300.3	-74.3	4.91k	-2.2%
16-12-25	Tue	3374.6	37.6	3.12k	1.1%
15-12-25	Mon	3337	28.1	3.74k	0.8%
12-12-25	Fri	3308.9	-42.7	3.31k	-1.3%
11-12-25	Thu	3351.6	51.3	1.82k	1.6%
10-12-25	Wed	3300.3	20.8	1.88k	0.6%
09-12-25	Tue	3279.5	66.7	5.23k	2.1%
08-12-25	Mon	3212.8	-35.4	6.77k	-1.1%
05-12-25	Fri	3248.2	-65.8	6.63k	-2.0%
04-12-25	Thu	3314	-53.8	3.04k	-1.6%
03-12-25	Wed	3367.8	-33.4	2.84k	-1.0%
02-12-25	Tue	3401.2	-53	2.62k	-1.5%
01-12-25	Mon	3454.2	-53.8	2.99k	-1.5%
28-11-25	Fri	3508	-35.8	2.12k	-1.0%
27-11-25	Thu	3543.8	17.9	2.43k	0.5%
26-11-25	Wed	3525.9	10.8	3.34k	0.3%
25-11-25	Tue	3515.1	5.4	1.68k	0.2%
24-11-25	Mon	3509.7	-96.9	5.51k	-2.7%
21-11-25	Fri	3606.6	-76.3	4.01k	-2.1%
20-11-25	Thu	3682.9	-50.8	3.27k	-1.4%
19-11-25	Wed	3733.7	71	3.09k	1.9%
18-11-25	Tue	3662.7	-70.8	4.98k	-1.9%
17-11-25	Mon	3733.5	0.1	5.48k	0.0%
14-11-25	Fri	3733.4	41.8	56.95k	1.1%
13-11-25	Thu	3691.6	62	4.64k	1.7%
12-11-25	Wed	3629.6	2.8	4.38k	0.1%
11-11-25	Tue	3626.8	-2.5	4.35k	-0.1%
10-11-25	Mon	3629.3	-8.1	3.69k	-0.2%
07-11-25	Fri	3637.4	-36.6	3.25k	-1.0%
06-11-25	Thu	3674	-86.7	3.87k	-2.3%
04-11-25	Tue	3760.7	-2.2	2.27k	-0.1%
03-11-25	Mon	3762.9	-33	5.6k	-0.9%
31-10-25	Fri	3795.9	-20.7	2.08k	-0.5%
30-10-25	Thu	3816.6	-23.4	2.12k	-0.6%
29-10-25	Wed	3840	-59.1	5.74k	-1.5%
28-10-25	Tue	3899.1	-17.2	6.63k	-0.4%
27-10-25	Mon	3916.3	22.4	3.32k	0.6%
24-10-25	Fri	3893.9	-22.5	815	-0.6%
23-10-25	Thu	3916.4	-0.5	4.81k	0.0%
21-10-25	Tue	3916.9	31	858	0.8%
20-10-25	Mon	3885.9	23	2.69k	0.6%
17-10-25	Fri	3862.9	-22.6	3.08k	-0.6%
16-10-25	Thu	3885.5	0.3	2.97k	0.0%
15-10-25	Wed	3885.2	-32.9	6.83k	-0.8%
14-10-25	Tue	3918.1	-83.3	3.2k	-2.1%
13-10-25	Mon	4001.4	59.8	6.3k	1.5%
10-10-25	Fri	3941.6	31.8	3.22k	0.8%
09-10-25	Thu	3909.8	-26.7	2.43k	-0.7%
08-10-25	Wed	3936.5	-62.3	2.54k	-1.6%
07-10-25	Tue	3998.8	-35.2	1.83k	-0.9%
06-10-25	Mon	4034	-126.8	7.09k	-3.0%
03-10-25	Fri	4160.8	86.2	7.36k	2.1%
01-10-25	Wed	4074.6	145.6	3.79k	3.7%
30-09-25	Tue	3929	29.2	3.8k	0.7%
29-09-25	Mon	3899.8	-79.6	2.95k	-2.0%
26-09-25	Fri	3979.4	-59.5	2.54k	-1.5%
25-09-25	Thu	4038.9	-113.7	3.37k	-2.7%
24-09-25	Wed	4152.6	-6.8	3.24k	-0.2%
23-09-25	Tue	4159.4	-42.8	7.47k	-1.0%
22-09-25	Mon	4202.2	-24	9.87k	-0.6%
19-09-25	Fri	4226.2	143.4	17.31k	3.5%
18-09-25	Thu	4082.8	8.3	8.99k	0.2%
17-09-25	Wed	4074.5	115.6	11.93k	2.9%
16-09-25	Tue	3958.9	88.1	8.09k	2.3%
15-09-25	Mon	3870.8	-35.2	6.84k	-0.9%
12-09-25	Fri	3906	105.6	10k	2.8%
11-09-25	Thu	3800.4	49.7	9.25k	1.3%
10-09-25	Wed	3750.7	42.4	5.83k	1.1%
09-09-25	Tue	3708.3	2.9	4.49k	0.1%
08-09-25	Mon	3705.4	-33.9	4.73k	-0.9%
05-09-25	Fri	3739.3	-58.3	2.43k	-1.5%
04-09-25	Thu	3797.6	-49.8	3.93k	-1.3%
03-09-25	Wed	3847.4	61.2	4.22k	1.6%
02-09-25	Tue	3786.2	31.1	3.6k	0.8%
01-09-25	Mon	3755.1	68	5.75k	1.8%
29-08-25	Fri	3687.1	-83.4	9.69k	-2.2%
28-08-25	Thu	3770.5	28.6	5.99k	0.8%
26-08-25	Tue	3741.9	-54.1	6.69k	-1.4%
25-08-25	Mon	3796	-48	8.39k	-1.2%
22-08-25	Fri	3844	-32.4	6.83k	-0.8%
21-08-25	Thu	3876.4	17.8	3.4k	0.5%
20-08-25	Wed	3858.6	-31.2	5.06k	-0.8%
19-08-25	Tue	3889.8	21.2	6.97k	0.5%
18-08-25	Mon	3868.6	52.1	10.02k	1.4%
14-08-25	Thu	3816.5	-113.2	6.85k	-2.9%
13-08-25	Wed	3929.7	-47	12.14k	-1.2%
12-08-25	Tue	3976.7	-169.2	39.3k	-4.1%
11-08-25	Mon	4145.9	-1.8	3.22k	0.0%
08-08-25	Fri	4147.7	-12.7	2.97k	-0.3%
07-08-25	Thu	4160.4	-15.1	8.31k	-0.4%
06-08-25	Wed	4175.5	-23.1	10.37k	-0.6%
05-08-25	Tue	4198.6	-46.3	3.2k	-1.1%
04-08-25	Mon	4244.9	0.7	4.42k	0.0%
01-08-25	Fri	4244.2	-64.6	3.12k	-1.5%
31-07-25	Thu	4308.8	74.5	10.3k	1.8%
30-07-25	Wed	4234.3	-75.6	6.25k	-1.8%
29-07-25	Tue	4309.9	109.1	6.6k	2.6%
28-07-25	Mon	4200.8	-38.9	8.08k	-0.9%
25-07-25	Fri	4239.7	-152.9	9.4k	-3.5%
24-07-25	Thu	4392.6	-73.9	5.27k	-1.7%
23-07-25	Wed	4466.5	-48.6	10.19k	-1.1%
22-07-25	Tue	4515.1	-57.7	10.35k	-1.3%
21-07-25	Mon	4572.8	136	19.02k	3.1%
18-07-25	Fri	4436.8	-103.3	11.2k	-2.3%
17-07-25	Thu	4540.1	44	17.43k	1.0%
16-07-25	Wed	4496.1	92.3	45.52k	2.1%
15-07-25	Tue	4403.8	326	66.39k	8.0%
14-07-25	Mon	4077.8	-52.1	5.41k	-1.3%
11-07-25	Fri	4129.9	-54.1	9.59k	-1.3%
10-07-25	Thu	4184	-20.1	6.22k	-0.5%
09-07-25	Wed	4204.1	0.8	10.6k	0.0%
08-07-25	Tue	4203.3	-17.4	7.66k	-0.4%
07-07-25	Mon	4220.7	-27.2	12.51k	-0.6%
04-07-25	Fri	4247.9	115	25.07k	2.8%
03-07-25	Thu	4132.9	38.1	19.61k	0.9%
02-07-25	Wed	4094.8	-183.2	19.42k	-4.3%
01-07-25	Tue	4278	-8.6	22.39k	-0.2%
30-06-25	Mon	4286.6	89.9	41.43k	2.1%
27-06-25	Fri	4196.7	296.5	104.65k	7.6%
26-06-25	Thu	3900.2	-9.6	19.12k	-0.2%
25-06-25	Wed	3909.8	385.6	42.25k	10.9%
24-06-25	Tue	3524.2	27.8	7.36k	0.8%
23-06-25	Mon	3496.4	-50.5	9.45k	-1.4%
20-06-25	Fri	3546.9	16.2	10.3k	0.5%
19-06-25	Thu	3530.7	-115.2	7.93k	-3.2%
18-06-25	Wed	3645.9	-7.8	14.17k	-0.2%
17-06-25	Tue	3717.8	-71.9	4.03k	-1.9%
16-06-25	Mon	3725.6	20.7	4.06k	0.6%
13-06-25	Fri	3704.9	-22.1	9.48k	-0.6%
12-06-25	Thu	3727	-146	9.51k	-3.8%
11-06-25	Wed	3873	4.5	6.91k	0.1%
10-06-25	Tue	3868.5	30	4.35k	0.8%
09-06-25	Mon	3838.5	-23.4	6.23k	-0.6%
06-06-25	Fri	3861.9	45.4	12.58k	1.2%
05-06-25	Thu	3816.5	-6.7	5.82k	-0.2%
04-06-25	Wed	3823.2	-2	7.88k	-0.1%
03-06-25	Tue	3825.2	-3	15k	-0.1%
02-06-25	Mon	3828.2	107.2	32.68k	2.9%
30-05-25	Fri	3721	17.4	14.4k	0.5%
29-05-25	Thu	3703.6	-38.5	12.6k	-1.0%
28-05-25	Wed	3742.1	215.7	38.24k	6.1%
27-05-25	Tue	3526.4	-35	6.13k	-1.0%
26-05-25	Mon	3561.4	-19.3	15.72k	-0.5%
23-05-25	Fri	3580.7	102.1	24.42k	2.9%
22-05-25	Thu	3478.6	-37.4	24.04k	-1.1%
21-05-25	Wed	3516	32.5	22.75k	0.9%
20-05-25	Tue	3483.5	-6.5	122.43k	-0.2%
19-05-25	Mon	3490	323	153.7k	10.2%
16-05-25	Fri	3167	-8.5	22.94k	-0.3%
15-05-25	Thu	3175.5	10.7	23.01k	0.3%
14-05-25	Wed	3164.8	172.7	112.66k	5.8%
13-05-25	Tue	2992.1	20.3	14.57k	0.7%
12-05-25	Mon	2971.8	85.2	11.94k	3.0%
09-05-25	Fri	2886.6	22.6	6.05k	0.8%
08-05-25	Thu	2864	-90.2	13.36k	-3.1%
07-05-25	Wed	2954.2	18.9	12.91k	0.6%
06-05-25	Tue	2935.3	-118.9	9.91k	-3.9%
05-05-25	Mon	3054.2	-30.8	5.15k	-1.0%
02-05-25	Fri	3085	73.3	13.27k	2.4%
30-04-25	Wed	3011.7	-52.3	4.02k	-1.7%
29-04-25	Tue	3064	-4.2	5.86k	-0.1%
28-04-25	Mon	3068.2	-27.3	8.02k	-0.9%
25-04-25	Fri	3095.5	-117	11.36k	-3.6%