Kirloskar Industries Share Price History

Kirloskar Indus.

CMP as on 22-Oct-21 15:58

₹ 1,561.85
2.10 0.13%

Open

₹ 1,594.05

Turnover (lac)

₹ 55

Prev. Close

₹ 1,559.75

Day's Vol (shares)

₹ 3,498

Day's Range (₹)

₹ 1,551.05
₹ 1,619.45

CMP as on22-Oct-21 15:28

₹ 1,550.00
-14.5 -0.93%

Open

₹ 1,574.75

Turnover (lac)

₹ 23

Prev. Close

₹ 1,564.50

Day's Vol (shares)

₹ 602

Day's Range

₹ 1,550.00
₹ 1,600.00

Kirloskar Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 1,594 1,619 1,551 1,562 515 5.54 1,949 68.40 -32
21-Oct-2021 1,609 1,615 1,550 1,560 412 2.62 913 65 -50
20-Oct-2021 1,570 1,609 1,540 1,574 782 6.74 2,508 68.70 3.90
19-Oct-2021 1,625 1,638 1,552 1,587 825 7.63 2,677 86.20 -38
18-Oct-2021 1,635 1,659 1,610 1,621 922 9.08 4,109 48.90 -14
14-Oct-2021 1,660 1,660 1,613 1,620 1,058 11.20 4,302 46.80 -40
13-Oct-2021 1,640 1,671 1,638 1,646 838 10.60 4,581 33.10 5.70
12-Oct-2021 1,650 1,660 1,616 1,639 478 4.68 2,009 44 -11
11-Oct-2021 1,611 1,674 1,606 1,623 1,519 18.80 5,265 68.40 11.80
08-Oct-2021 1,611 1,635 1,607 1,612 578 6.24 2,979 28.30 1.35
07-Oct-2021 1,642 1,670 1,605 1,613 823 5.62 1,965 65.10 -29
06-Oct-2021 1,652 1,685 1,625 1,630 1,035 6.60 2,235 60 -22
05-Oct-2021 1,620 1,685 1,620 1,670 1,535 10.50 3,652 64.80 49.80
04-Oct-2021 1,644 1,689 1,621 1,627 1,802 16.80 7,188 68.30 -17
01-Oct-2021 1,700 1,702 1,643 1,656 1,000 7.64 3,050 59.30 -44
30-Sep-2021 1,660 1,699 1,613 1,692 3,021 33.20 11,614 86.20 31.70
29-Sep-2021 1,639 1,645 1,560 1,612 1,688 9.37 2,484 85 -27
28-Sep-2021 1,670 1,674 1,611 1,622 870 6.61 2,301 63.10 -48
27-Sep-2021 1,621 1,706 1,621 1,655 1,207 14 5,671 85 34.30
24-Sep-2021 1,641 1,684 1,610 1,617 2,128 13.70 5,738 74 -24
23-Sep-2021 1,710 1,766 1,654 1,662 2,201 27.50 8,999 112 -48
22-Sep-2021 1,631 1,714 1,631 1,692 2,913 34.60 14,310 82.50 60.20
Open ZERO Brokerage Demat Account