14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹4,124.00 ₹6,698.90 Friday, 17th May 2024 KIRLOSIND.NS stock ended at ₹6,247.60. This is 1.32% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 13.89% from a day low at ₹5,882.05 to a day high of ₹6,698.90.
90 days ₹3,775.05 ₹6,698.90
52 weeks ₹2,501.65 ₹6,698.90

Historical Kirloskar Industries Limited prices

Date Open High Low Close Volume
Nov 16, 2023 ₹3,191.35 ₹3,200.00 ₹3,120.00 ₹3,185.60 1 513
Nov 15, 2023 ₹3,244.90 ₹3,244.90 ₹3,159.00 ₹3,174.95 1 632
Nov 13, 2023 ₹3,305.00 ₹3,305.00 ₹3,185.00 ₹3,198.60 4 409
Nov 10, 2023 ₹3,312.00 ₹3,359.00 ₹3,252.05 ₹3,273.75 1 931
Nov 09, 2023 ₹3,173.00 ₹3,489.00 ₹3,101.00 ₹3,306.00 34 324
Nov 08, 2023 ₹3,149.85 ₹3,180.00 ₹3,125.30 ₹3,163.20 1 445
Nov 07, 2023 ₹3,070.05 ₹3,150.00 ₹3,069.05 ₹3,132.85 817
Nov 06, 2023 ₹3,121.55 ₹3,121.85 ₹3,047.90 ₹3,069.10 1 053
Nov 03, 2023 ₹3,074.15 ₹3,098.00 ₹3,050.00 ₹3,076.15 620
Nov 02, 2023 ₹3,099.25 ₹3,125.00 ₹3,035.25 ₹3,067.15 439
Nov 01, 2023 ₹3,109.90 ₹3,109.90 ₹3,055.00 ₹3,070.05 482
Oct 31, 2023 ₹3,099.05 ₹3,123.35 ₹3,065.00 ₹3,090.50 806
Oct 30, 2023 ₹3,115.00 ₹3,150.00 ₹3,070.15 ₹3,080.65 1 247
Oct 27, 2023 ₹3,077.00 ₹3,153.85 ₹3,052.70 ₹3,114.70 2 759
Oct 26, 2023 ₹2,950.00 ₹3,279.00 ₹2,857.60 ₹3,125.40 5 813
Oct 25, 2023 ₹2,940.00 ₹2,985.00 ₹2,911.55 ₹2,943.40 1 725
Oct 23, 2023 ₹3,065.75 ₹3,090.00 ₹2,926.00 ₹2,952.20 1 451
Oct 20, 2023 ₹3,071.00 ₹3,104.90 ₹3,055.60 ₹3,066.40 761
Oct 19, 2023 ₹3,100.05 ₹3,128.90 ₹3,066.05 ₹3,090.95 3 136
Oct 18, 2023 ₹3,105.00 ₹3,125.00 ₹3,065.00 ₹3,071.40 1 686
Oct 17, 2023 ₹3,084.05 ₹3,110.00 ₹3,080.00 ₹3,104.60 2 302
Oct 16, 2023 ₹3,085.05 ₹3,090.40 ₹3,056.05 ₹3,079.35 1 407
Oct 13, 2023 ₹3,145.00 ₹3,145.00 ₹3,080.00 ₹3,087.55 1 207
Oct 12, 2023 ₹3,189.00 ₹3,195.00 ₹3,117.00 ₹3,125.70 1 333
Oct 11, 2023 ₹3,187.90 ₹3,229.55 ₹3,150.05 ₹3,163.70 1 362

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KIRLOSIND.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the KIRLOSIND.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KIRLOSIND.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Kirloskar Industries Limited

Kirloskar Industries Limited Kirloskar Industries Limited manufactures and sells iron castings in India. The company also generates and sells wind-power electricity through seven windmills with total installed capacity of 5.6 megawatts in Maharashtra; owns lands and buildings, and apartments and offices; and invests in properties and securities. In addition, it engages in real estate activities; and manufacturing steel and seamless tubes. The company was formerly known as Ki... KIRLOSIND.NS Profile

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