Kirloskar Industries Limited Recent Share Price (NSE:KIRLOSIND)

NSE:KIRLOSIND - Kirloskar Industries Ltd Kirloskar Industries Limited
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Apr 2023	INR	2,611.15	2,650	2,575	2,630.5	2,630.5	+10.65 (+0.41%)	2,612
25 Apr 2023	INR	2,682.85	2,687.1	2,553.5	2,619.85	2,619.85	-23.35 (-0.88%)	5,103
24 Apr 2023	INR	2,678.1	2,703.45	2,615	2,643.2	2,643.2	-35.7 (-1.33%)	5,355
21 Apr 2023	INR	2,750	2,750.35	2,660	2,678.9	2,678.9	-46 (-1.69%)	2,057
20 Apr 2023	INR	2,674.15	2,745	2,650.05	2,724.9	2,724.9	+50.75 (+1.90%)	3,991
19 Apr 2023	INR	2,672	2,733.5	2,655.5	2,674.15	2,674.15	-25.25 (-0.94%)	4,151
18 Apr 2023	INR	2,754.8	2,785	2,685	2,699.4	2,699.4	-56.75 (-2.06%)	5,181
17 Apr 2023	INR	2,796	2,797.6	2,721.95	2,756.15	2,756.15	-25.55 (-0.92%)	6,023
13 Apr 2023	INR	2,808.7	2,830	2,738	2,781.7	2,781.7	+7.4 (+0.27%)	8,136
12 Apr 2023	INR	2,782	2,810.8	2,690.2	2,774.3	2,774.3	+6.8 (+0.25%)	10,254
11 Apr 2023	INR	2,655	2,828	2,655	2,767.5	2,767.5	+98 (+3.67%)	14,255
10 Apr 2023	INR	2,724	2,732.1	2,630	2,669.5	2,669.5	-30.4 (-1.13%)	5,804
6 Apr 2023	INR	2,715	2,740	2,610	2,699.9	2,699.9	-13.35 (-0.49%)	14,733
5 Apr 2023	INR	2,468.4	2,800	2,442.6	2,713.25	2,713.25	+277.2 (+11.38%)	43,400
3 Apr 2023	INR	2,400.5	2,446.95	2,380	2,436.05	2,436.05	+4.15 (+0.17%)	2,154
31 Mar 2023	INR	2,442.1	2,472	2,430	2,431.9	2,431.9	+6.3 (+0.26%)	12,073
29 Mar 2023	INR	2,428	2,448.9	2,402	2,425.6	2,425.6	+18.5 (+0.77%)	11,851
28 Mar 2023	INR	2,430	2,432.05	2,375	2,407.1	2,407.1	+5.8 (+0.24%)	8,563
27 Mar 2023	INR	2,451	2,480	2,351	2,401.3	2,401.3	-42.25 (-1.73%)	11,384
24 Mar 2023	INR	2,384.9	2,465	2,376.85	2,443.55	2,443.55	+82.45 (+3.49%)	18,836
23 Mar 2023	INR	2,400	2,422.5	2,350	2,361.1	2,361.1	-26.7 (-1.12%)	5,786
22 Mar 2023	INR	2,448.1	2,478.15	2,370.15	2,387.8	2,387.8	-44.5 (-1.83%)	10,398
21 Mar 2023	INR	2,400	2,449	2,385.9	2,432.3	2,432.3	+40.85 (+1.71%)	14,588
20 Mar 2023	INR	2,276.3	2,438.5	2,250	2,391.45	2,391.45	+112.9 (+4.95%)	20,800
17 Mar 2023	INR	2,273	2,295	2,250	2,278.55	2,278.55	+20.8 (+0.92%)	5,212
16 Mar 2023	INR	2,271.7	2,271.7	2,250	2,257.75	2,257.75	+6.05 (+0.27%)	4,026
15 Mar 2023	INR	2,236	2,272.4	2,230	2,251.7	2,251.7	+24.95 (+1.12%)	13,792
14 Mar 2023	INR	2,202.3	2,265.65	2,202.3	2,226.75	2,226.75	+20.6 (+0.93%)	10,827
13 Mar 2023	INR	2,300	2,327.9	2,200	2,206.15	2,206.15	-107.7 (-4.65%)	9,448
10 Mar 2023	INR	2,312	2,394.95	2,295.85	2,313.85	2,313.85	-20.35 (-0.87%)	16,269

First
7
8
9
10
11
Last

Unicorn Response |