iifl-logo

Kirloskar Industries Ltd Historical Data

3,838.5
(-0.61%)
Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Kirloskar Industries Ltd Historical Data

10/05/2025calendar-icon
10/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

3,000

3,0202,925.92,971.82,0533,55,62,954.37,266

13-May-2025

2,984

3,019.92,961.32,992.12,3684,35,78,363.39,894

14-May-2025

2,998.5

3,3962,998.53,164.822,76836,33,19,299.731,543

15-May-2025

3,200

3,2003,151.33,175.52,5327,30,38,224.615,241

16-May-2025

3,188.9

3,204.93,126.13,1673,2907,28,94,020.412,749

19-May-2025

3,180

3,582.93,179.53,49024,54753,18,71,993.550,378

20-May-2025

3,564.9

3,6993,381.23,483.521,20942,97,07,197.227,762

21-May-2025

3,480

3,5703,413.33,5165,7787,94,59,739.17,250

22-May-2025

3,538

3,5383,4623,478.63,6718,40,03,245.813,992

23-May-2025

3,458

3,6403,412.13,580.76,2938,65,19,490.28,345

26-May-2025

3,600.4

3,642.43,537.13,561.43,7195,64,99,601.77,347

27-May-2025

3,579

3,5943,5103,526.41,8802,17,09,116.32,719

28-May-2025

3,511.1

3,7973,511.13,742.18,78414,14,60,397.511,908

29-May-2025

3,772

3,794.93,679.43,703.63,4204,68,38,093.15,507

30-May-2025

3,680

3,762.43,676.73,7214,0935,34,79,360.76,161

02-Jun-2025

3,748

3,944.93,714.13,828.29,21312,58,63,998.59,400

03-Jun-2025

3,828.3

3,9003,775.33,825.25,3035,73,20,646.54,867

04-Jun-2025

3,859.3

3,894.93,805.13,823.22,6473,02,35,178.32,575

05-Jun-2025

3,848.7

3,886.93,8103,816.51,7292,23,52,437.92,706

06-Jun-2025

3,835.5

3,9243,794.63,861.93,6864,86,36,620.25,045

09-Jun-2025

3,887.7

3,908.93,8203,838.51,9982,41,67,296.13,082

Kirloskar Indus.: Related NEWS

Kirloskar Industries to Contest SEBI’s Family Settlement Disclosure Order
3 Jan 2025|09:45 AM

It clarifies that it is still keeping open the issue of whether or not the DFS is binding upon Kirloskar companies and these matters are, since 2018, currently under consideration before the civil courts.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.