14-day Premium Trial Subscription Try For FreeTry Free
₹5,359.80
-117.45 (-2.14%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ₹5.34 ₹19.02 Monday, 6th May 2024 KIRLOSIND.NS stock ended at ₹5,359.80. This is 2.14% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.20% from a day low at ₹5,270.05 to a day high of ₹5,544.00.
90 days ₹17.30 ₹19.02
52 weeks ₹16.32 ₹20.85

Historical Kirloskar Industries Limited prices

Date Open High Low Close Volume
May 06, 2024 ₹5,544.00 ₹5,544.00 ₹5,270.05 ₹5,359.80 9 191
May 03, 2024 ₹5,060.00 ₹5,644.25 ₹5,057.80 ₹5,477.25 29 885
May 02, 2024 ₹5,156.00 ₹5,191.05 ₹4,995.20 ₹5,067.15 7 869
May 01, 2024 ₹5,170.80 ₹5,170.80 ₹5,170.80 ₹5,170.80 0
Apr 30, 2024 ₹5,207.60 ₹5,329.75 ₹5,147.15 ₹5,170.80 5 825
Apr 29, 2024 ₹5,319.95 ₹5,400.00 ₹5,180.00 ₹5,214.15 17 284
Apr 26, 2024 ₹4,640.00 ₹5,444.00 ₹4,640.00 ₹5,232.65 65 168
Apr 25, 2024 ₹4,525.00 ₹4,655.00 ₹4,481.35 ₹4,637.15 6 064
Apr 24, 2024 ₹4,325.00 ₹4,550.00 ₹4,325.00 ₹4,530.30 8 131
Apr 23, 2024 ₹4,180.00 ₹4,375.00 ₹4,180.00 ₹4,336.35 2 588
Apr 22, 2024 ₹4,274.00 ₹4,274.00 ₹4,124.00 ₹4,172.65 2 261
Apr 19, 2024 ₹4,248.00 ₹4,289.90 ₹4,172.75 ₹4,207.20 3 060
Apr 18, 2024 ₹4,275.35 ₹4,331.90 ₹4,182.45 ₹4,215.80 3 033
Apr 16, 2024 ₹4,285.80 ₹4,330.00 ₹4,224.05 ₹4,272.95 2 997
Apr 15, 2024 ₹4,327.00 ₹4,356.35 ₹4,185.00 ₹4,243.45 3 699
Apr 12, 2024 ₹4,442.55 ₹4,474.90 ₹4,358.00 ₹4,361.35 2 082
Apr 11, 2024 ₹4,413.05 ₹4,413.05 ₹4,413.05 ₹4,413.05 0
Apr 10, 2024 ₹4,425.00 ₹4,477.00 ₹4,282.00 ₹4,442.55 7 073
Apr 09, 2024 ₹4,297.00 ₹4,425.00 ₹4,276.60 ₹4,413.05 3 585
Apr 08, 2024 ₹4,360.00 ₹4,360.00 ₹4,293.00 ₹4,297.00 779
Apr 05, 2024 ₹4,312.00 ₹4,350.00 ₹4,226.30 ₹4,347.40 2 866
Apr 04, 2024 ₹4,275.30 ₹4,312.00 ₹4,155.70 ₹4,305.85 1 725
Apr 03, 2024 ₹4,224.00 ₹4,281.00 ₹4,166.60 ₹4,275.30 2 290
Apr 02, 2024 ₹4,171.00 ₹4,235.00 ₹4,155.00 ₹4,223.10 3 408
Apr 01, 2024 ₹4,132.00 ₹4,171.00 ₹4,118.10 ₹4,161.65 2 425
Click to get the best stock tips daily for free!

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT