Price Data Selection & Download
Kirloskar Industries Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5796 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹6698.90
May 17, 2024
NSE Exchange
Share Price All Time Low
₹14.07
March 31, 2003
NSE Exchange
Highest Volume Trading Day
998,899
June 24, 2010 • ₹429.40
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
KIRLOSIND daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹3784.00 | ₹3804.20 | ₹3720.00 | ₹3737.30 | 8,785 |
| 2026-07-22 | ₹3843.20 | ₹3852.60 | ₹3770.10 | ₹3784.20 | 5,684 |
| 2026-07-21 | ₹3888.00 | ₹3901.00 | ₹3825.50 | ₹3852.50 | 3,685 |
| 2026-07-20 | ₹3824.80 | ₹3890.00 | ₹3790.00 | ₹3866.80 | 4,806 |
| 2026-07-17 | ₹3936.50 | ₹3949.60 | ₹3788.10 | ₹3824.80 | 10,843 |
| 2026-07-16 | ₹3928.00 | ₹3975.80 | ₹3900.00 | ₹3936.50 | 6,553 |
| 2026-07-15 | ₹3976.90 | ₹4049.90 | ₹3925.10 | ₹3956.40 | 8,660 |
| 2026-07-14 | ₹4109.00 | ₹4109.00 | ₹3901.10 | ₹3939.40 | 15,849 |
| 2026-07-13 | ₹4127.50 | ₹4180.00 | ₹4040.00 | ₹4110.90 | 14,922 |
| 2026-07-10 | ₹4185.00 | ₹4230.80 | ₹4125.00 | ₹4134.30 | 10,731 |
| 2026-07-09 | ₹4035.00 | ₹4233.00 | ₹4032.30 | ₹4151.00 | 28,948 |
| 2026-07-08 | ₹4022.60 | ₹4041.70 | ₹3949.00 | ₹4006.20 | 9,948 |
| 2026-07-07 | ₹4055.30 | ₹4074.40 | ₹3979.00 | ₹4022.60 | 8,195 |
| 2026-07-06 | ₹4103.90 | ₹4206.60 | ₹4022.10 | ₹4055.30 | 23,360 |
| 2026-07-03 | ₹4094.90 | ₹4148.00 | ₹3950.00 | ₹4099.90 | 20,425 |
| 2026-07-02 | ₹3960.50 | ₹4129.00 | ₹3957.20 | ₹4097.20 | 21,470 |
| 2026-07-01 | ₹3955.10 | ₹4055.00 | ₹3915.10 | ₹3943.40 | 11,228 |
| 2026-06-30 | ₹4000.00 | ₹4016.10 | ₹3859.80 | ₹3915.10 | 16,274 |
| 2026-06-29 | ₹3901.00 | ₹4087.10 | ₹3840.10 | ₹4009.30 | 20,732 |
| 2026-06-25 | ₹4130.00 | ₹4149.80 | ₹3900.00 | ₹3928.30 | 32,315 |
| 2026-06-24 | ₹4121.70 | ₹4175.80 | ₹4020.10 | ₹4085.00 | 41,847 |
| 2026-06-23 | ₹4378.00 | ₹4574.80 | ₹4062.40 | ₹4142.50 | 269,280 |
| 2026-06-22 | ₹3772.30 | ₹4499.70 | ₹3772.30 | ₹4313.40 | 493,293 |
| 2026-06-19 | ₹3839.00 | ₹3955.00 | ₹3704.30 | ₹3749.80 | 60,486 |
| 2026-06-18 | ₹3680.00 | ₹3865.00 | ₹3680.00 | ₹3808.70 | 165,927 |
| 2026-06-17 | ₹3268.70 | ₹3725.00 | ₹3228.00 | ₹3628.70 | 274,121 |
| 2026-06-16 | ₹3195.90 | ₹3263.90 | ₹3156.10 | ₹3244.60 | 5,977 |
| 2026-06-15 | ₹3224.00 | ₹3258.10 | ₹3163.20 | ₹3198.60 | 5,889 |
| 2026-06-12 | ₹3084.50 | ₹3150.90 | ₹3084.50 | ₹3129.30 | 1,925 |
| 2026-06-11 | ₹3081.00 | ₹3093.90 | ₹3026.00 | ₹3056.40 | 2,234 |
| 2026-06-10 | ₹3164.50 | ₹3177.50 | ₹3081.60 | ₹3108.10 | 2,744 |
| 2026-06-09 | ₹3101.60 | ₹3168.40 | ₹3087.10 | ₹3148.80 | 2,680 |
| 2026-06-08 | ₹3203.40 | ₹3203.40 | ₹3101.00 | ₹3120.70 | 2,500 |
| 2026-06-05 | ₹3191.60 | ₹3239.90 | ₹3113.00 | ₹3211.40 | 7,556 |
| 2026-06-04 | ₹3100.00 | ₹3230.00 | ₹3092.10 | ₹3124.70 | 6,299 |
| 2026-06-03 | ₹3120.00 | ₹3166.80 | ₹3090.00 | ₹3136.00 | 3,062 |
| 2026-06-02 | ₹3099.60 | ₹3195.90 | ₹3030.20 | ₹3135.40 | 5,604 |
| 2026-06-01 | ₹3160.00 | ₹3195.80 | ₹3055.20 | ₹3095.20 | 3,247 |
| 2026-05-29 | ₹3213.10 | ₹3216.40 | ₹3120.00 | ₹3139.10 | 4,112 |
| 2026-05-27 | ₹3139.40 | ₹3249.30 | ₹3110.00 | ₹3197.20 | 6,162 |
| 2026-05-26 | ₹3090.00 | ₹3179.90 | ₹3090.00 | ₹3126.40 | 3,345 |
| 2026-05-25 | ₹3111.00 | ₹3146.40 | ₹3085.00 | ₹3101.00 | 5,015 |
| 2026-05-22 | ₹3192.50 | ₹3192.50 | ₹3065.50 | ₹3098.60 | 5,707 |
| 2026-05-21 | ₹3185.00 | ₹3220.00 | ₹3128.20 | ₹3163.80 | 11,860 |
| 2026-05-20 | ₹3520.00 | ₹3545.00 | ₹3150.00 | ₹3175.90 | 66,150 |
| 2026-05-19 | ₹3059.70 | ₹3500.00 | ₹3040.00 | ₹3440.80 | 198,716 |
| 2026-05-18 | ₹3059.90 | ₹3099.00 | ₹2941.90 | ₹3053.70 | 4,627 |
| 2026-05-15 | ₹3089.70 | ₹3143.90 | ₹2973.50 | ₹3049.80 | 4,382 |
| 2026-05-14 | ₹3130.20 | ₹3184.90 | ₹3030.00 | ₹3115.30 | 5,493 |
| 2026-05-13 | ₹3180.00 | ₹3239.70 | ₹3101.00 | ₹3131.20 | 3,028 |
| 2026-05-12 | ₹3349.80 | ₹3388.00 | ₹3160.00 | ₹3187.80 | 4,211 |
| 2026-05-11 | ₹3392.60 | ₹3392.60 | ₹3332.20 | ₹3347.60 | 4,580 |
| 2026-05-08 | ₹3386.40 | ₹3399.80 | ₹3341.90 | ₹3375.80 | 3,652 |
| 2026-05-07 | ₹3359.00 | ₹3397.00 | ₹3304.10 | ₹3356.00 | 6,105 |
| 2026-05-06 | ₹3244.00 | ₹3350.00 | ₹3230.00 | ₹3342.80 | 5,265 |
| 2026-05-05 | ₹3221.00 | ₹3274.70 | ₹3221.00 | ₹3242.60 | 1,681 |
| 2026-05-04 | ₹3298.90 | ₹3300.00 | ₹3236.00 | ₹3280.00 | 3,053 |
| 2026-04-30 | ₹3319.90 | ₹3319.90 | ₹3204.10 | ₹3260.20 | 3,376 |
| 2026-04-29 | ₹3310.50 | ₹3353.00 | ₹3250.40 | ₹3288.60 | 4,362 |
| 2026-04-28 | ₹3341.10 | ₹3351.90 | ₹3275.00 | ₹3280.50 | 2,876 |
| 2026-04-27 | ₹3249.50 | ₹3398.60 | ₹3249.50 | ₹3327.70 | 7,242 |
| 2026-04-24 | ₹3250.00 | ₹3303.00 | ₹3176.00 | ₹3238.40 | 6,220 |
| 2026-04-23 | ₹3341.00 | ₹3345.50 | ₹3250.00 | ₹3254.40 | 3,788 |
| 2026-04-22 | ₹3340.40 | ₹3384.50 | ₹3255.00 | ₹3327.60 | 11,615 |
| 2026-04-21 | ₹3135.00 | ₹3399.00 | ₹3112.20 | ₹3307.30 | 28,777 |
| 2026-04-20 | ₹3164.40 | ₹3164.40 | ₹3065.20 | ₹3102.00 | 10,980 |
| 2026-04-17 | ₹3154.00 | ₹3239.50 | ₹3148.00 | ₹3180.30 | 10,923 |
| 2026-04-16 | ₹3150.00 | ₹3250.00 | ₹3085.30 | ₹3154.70 | 9,190 |
| 2026-04-15 | ₹2990.00 | ₹3133.90 | ₹2957.70 | ₹3117.20 | 9,971 |
| 2026-04-13 | ₹2939.20 | ₹2962.00 | ₹2839.20 | ₹2915.90 | 6,095 |
| 2026-04-10 | ₹2942.20 | ₹2994.10 | ₹2905.20 | ₹2948.00 | 7,264 |
| 2026-04-09 | ₹2995.50 | ₹3027.90 | ₹2850.00 | ₹2899.30 | 5,415 |
| 2026-04-08 | ₹2898.00 | ₹2999.00 | ₹2871.80 | ₹2973.20 | 6,207 |
| 2026-04-07 | ₹2859.10 | ₹2918.40 | ₹2780.00 | ₹2813.60 | 5,872 |
| 2026-04-06 | ₹2703.00 | ₹2885.40 | ₹2703.00 | ₹2840.60 | 9,682 |
| 2026-04-02 | ₹2620.00 | ₹2825.00 | ₹2601.10 | ₹2763.10 | 11,868 |
| 2026-04-01 | ₹2501.00 | ₹2774.00 | ₹2501.00 | ₹2674.90 | 5,613 |
| 2026-03-30 | ₹2601.30 | ₹2602.10 | ₹2463.00 | ₹2472.40 | 8,781 |
| 2026-03-27 | ₹2729.10 | ₹2730.70 | ₹2580.00 | ₹2601.30 | 9,057 |
| 2026-03-25 | ₹2750.00 | ₹2825.00 | ₹2701.00 | ₹2729.10 | 13,355 |
| 2026-03-24 | ₹2631.50 | ₹2790.00 | ₹2618.00 | ₹2740.30 | 15,185 |
| 2026-03-23 | ₹2725.00 | ₹2725.00 | ₹2619.20 | ₹2631.50 | 11,305 |
| 2026-03-20 | ₹2733.40 | ₹2811.00 | ₹2720.00 | ₹2735.80 | 6,577 |
| 2026-03-19 | ₹2725.00 | ₹2822.40 | ₹2700.00 | ₹2733.40 | 5,622 |
| 2026-03-18 | ₹2742.20 | ₹2840.00 | ₹2726.30 | ₹2808.60 | 9,422 |
| 2026-03-17 | ₹2721.60 | ₹2782.70 | ₹2721.00 | ₹2742.20 | 3,532 |
| 2026-03-16 | ₹2705.40 | ₹2750.00 | ₹2647.10 | ₹2731.40 | 6,987 |
| 2026-03-13 | ₹2799.10 | ₹2806.20 | ₹2660.10 | ₹2691.90 | 13,992 |
| 2026-03-12 | ₹2805.00 | ₹2848.00 | ₹2756.00 | ₹2811.40 | 3,718 |
| 2026-03-11 | ₹2844.20 | ₹2900.00 | ₹2805.00 | ₹2818.80 | 4,290 |
| 2026-03-10 | ₹2851.90 | ₹2909.90 | ₹2824.90 | ₹2858.50 | 5,427 |
| 2026-03-09 | ₹2924.40 | ₹2924.40 | ₹2781.00 | ₹2821.80 | 4,723 |
| 2026-03-06 | ₹2886.70 | ₹2983.80 | ₹2858.00 | ₹2939.00 | 6,805 |
| 2026-03-05 | ₹2808.00 | ₹2959.80 | ₹2783.80 | ₹2901.20 | 4,639 |
| 2026-03-04 | ₹2750.10 | ₹2826.30 | ₹2750.10 | ₹2782.50 | 5,721 |
| 2026-03-02 | ₹2739.10 | ₹2856.60 | ₹2739.10 | ₹2829.70 | 5,753 |
| 2026-02-27 | ₹2820.00 | ₹2869.00 | ₹2807.20 | ₹2834.60 | 2,735 |
| 2026-02-26 | ₹2838.80 | ₹2874.50 | ₹2801.00 | ₹2820.10 | 6,915 |
| 2026-02-25 | ₹2888.10 | ₹2938.10 | ₹2800.00 | ₹2832.00 | 8,313 |
| 2026-02-24 | ₹2968.70 | ₹2990.00 | ₹2819.90 | ₹2850.90 | 9,495 |
| 2026-02-23 | ₹2974.80 | ₹2996.70 | ₹2934.10 | ₹2968.70 | 3,337 |
| 2026-02-20 | ₹3000.10 | ₹3038.30 | ₹2923.20 | ₹2971.90 | 3,189 |
| 2026-02-19 | ₹3110.00 | ₹3110.00 | ₹2985.00 | ₹3000.30 | 2,983 |
| 2026-02-18 | ₹3089.40 | ₹3130.70 | ₹3070.00 | ₹3094.10 | 2,311 |
| 2026-02-17 | ₹3055.00 | ₹3147.60 | ₹3055.00 | ₹3097.20 | 2,510 |
| 2026-02-16 | ₹3141.30 | ₹3151.30 | ₹3045.00 | ₹3055.40 | 2,334 |
| 2026-02-13 | ₹3270.00 | ₹3270.00 | ₹3102.50 | ₹3141.30 | 12,246 |
| 2026-02-12 | ₹3279.60 | ₹3285.00 | ₹3238.80 | ₹3274.60 | 1,994 |
| 2026-02-11 | ₹3266.90 | ₹3285.00 | ₹3200.20 | ₹3282.90 | 3,297 |
| 2026-02-10 | ₹3268.40 | ₹3310.50 | ₹3202.60 | ₹3242.00 | 2,229 |
| 2026-02-09 | ₹3105.30 | ₹3282.90 | ₹3105.30 | ₹3268.40 | 3,915 |
| 2026-02-06 | ₹3125.00 | ₹3135.00 | ₹3067.20 | ₹3104.20 | 872 |
| 2026-02-05 | ₹3194.10 | ₹3200.90 | ₹3110.00 | ₹3130.40 | 1,036 |
| 2026-02-04 | ₹3120.00 | ₹3210.00 | ₹3105.10 | ₹3194.20 | 3,345 |
| 2026-02-03 | ₹3098.00 | ₹3155.00 | ₹3040.00 | ₹3129.80 | 3,386 |
| 2026-02-02 | ₹2982.00 | ₹3037.40 | ₹2935.00 | ₹2997.80 | 2,446 |
| 2026-02-01 | ₹3132.30 | ₹3152.00 | ₹2926.00 | ₹2982.30 | 2,939 |
| 2026-01-30 | ₹3145.00 | ₹3210.00 | ₹3106.50 | ₹3158.00 | 6,216 |
| 2026-01-29 | ₹3183.10 | ₹3210.00 | ₹3087.60 | ₹3192.50 | 3,334 |
| 2026-01-28 | ₹3180.00 | ₹3232.00 | ₹3130.40 | ₹3183.10 | 3,687 |
| 2026-01-27 | ₹3112.10 | ₹3210.00 | ₹3064.00 | ₹3191.60 | 7,983 |
| 2026-01-23 | ₹3004.90 | ₹3175.00 | ₹2952.10 | ₹3127.80 | 12,838 |
| 2026-01-22 | ₹2828.00 | ₹3039.40 | ₹2828.00 | ₹3020.00 | 10,616 |
| 2026-01-21 | ₹2871.00 | ₹2912.80 | ₹2786.90 | ₹2827.50 | 7,133 |
| 2026-01-20 | ₹3017.60 | ₹3017.60 | ₹2877.30 | ₹2904.30 | 4,902 |
| 2026-01-19 | ₹3029.90 | ₹3037.80 | ₹2966.50 | ₹3008.60 | 2,673 |
| 2026-01-16 | ₹3014.00 | ₹3045.90 | ₹2990.60 | ₹3030.00 | 2,372 |
| 2026-01-14 | ₹3057.60 | ₹3065.20 | ₹2985.00 | ₹2998.60 | 3,298 |
| 2026-01-13 | ₹3021.00 | ₹3100.00 | ₹3021.00 | ₹3069.10 | 1,928 |
| 2026-01-12 | ₹3010.00 | ₹3115.00 | ₹2950.00 | ₹3024.20 | 5,770 |
| 2026-01-09 | ₹3075.40 | ₹3137.00 | ₹3004.00 | ₹3010.80 | 4,357 |
| 2026-01-08 | ₹3180.80 | ₹3180.80 | ₹3100.10 | ₹3118.20 | 3,168 |
| 2026-01-07 | ₹3191.50 | ₹3209.00 | ₹3175.00 | ₹3196.10 | 1,926 |
| 2026-01-06 | ₹3208.00 | ₹3208.00 | ₹3153.00 | ₹3191.50 | 2,846 |
| 2026-01-05 | ₹3243.00 | ₹3251.00 | ₹3192.90 | ₹3203.30 | 2,943 |
| 2026-01-02 | ₹3174.50 | ₹3269.00 | ₹3100.00 | ₹3243.00 | 4,350 |
| 2026-01-01 | ₹3183.40 | ₹3209.30 | ₹3137.90 | ₹3163.40 | 2,514 |
Kirloskar Industries Share Price Performance Analysis (Jan 2003 - Jul 2026)
KIRLOSIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.14%
₹3163.40 → ₹3737.30
Year to Date
Price Volatility
12.55%
Low Volatility
Year to Date
Average Daily Volume
18,059
Year to Date Average
NSE Exchange
Kirloskar Industries Share Price History – Frequently Asked Questions
Common questions about KIRLOSIND historical data and records. For live price, key ratios and fundamentals, see Kirloskar Industries share price chart.
What is the all-time high share price of Kirloskar Industries (KIRLOSIND)?
The all-time high share price of Kirloskar Industries was ₹6698.9 recorded on May 17, 2024 on the NSE exchange.
What is the all-time low share price of Kirloskar Industries (KIRLOSIND)?
The all-time low share price of Kirloskar Industries was ₹14.07 recorded on March 31, 2003 on the NSE exchange.
How can I download KIRLOSIND historical share price data?
You can download Kirloskar Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KIRLOSIND shares?
The highest trading volume day for Kirloskar Industries was 998,899 shares traded on June 24, 2010 on the NSE exchange, with share price at ₹429.4.