Kirloskar Industries Share Price History

Kirloskar Indus.

CMP as on 08-Dec-21 15:29

₹ 1,512.00
-1.85 -0.12%

Open

₹ 1,510.30

Turnover (lac)

₹ 55

Prev. Close

₹ 1,513.85

Day's Vol (shares)

₹ 3,610

Day's Range (₹)

₹ 1,501.00
₹ 1,530.00

CMP as on08-Dec-21 15:28

₹ 1,506.00
-8.25 -0.54%

Open

₹ 1,511.10

Turnover (lac)

₹ 2

Prev. Close

₹ 1,514.25

Day's Vol (shares)

₹ 119

Day's Range

₹ 1,505.00
₹ 1,532.60

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 ()
08-Dec-2021 1,510 1,530 1,501 1,509 410 5.47 2,473 29 -1
07-Dec-2021 1,540 1,560 1,500 1,514 389 3.98 1,345 59.90 -26
06-Dec-2021 1,545 1,545 1,482 1,491 479 4.69 2,325 63.40 -54
03-Dec-2021 1,545 1,583 1,511 1,518 872 14.60 6,403 72.30 -27
02-Dec-2021 1,525 1,552 1,487 1,517 629 6.01 2,434 65.40 -7.50
01-Dec-2021 1,467 1,580 1,447 1,507 1,775 17.70 7,705 133 39.30
30-Nov-2021 1,478 1,498 1,436 1,450 631 4.91 2,239 61.90 -28
29-Nov-2021 1,449 1,485 1,416 1,435 1,151 11.30 6,102 69 -14
26-Nov-2021 1,508 1,509 1,411 1,439 1,155 8.28 3,412 98.10 -69
25-Nov-2021 1,450 1,549 1,440 1,511 621 6.14 2,539 109 61
24-Nov-2021 1,495 1,495 1,445 1,457 498 3.01 1,356 49.80 -38
23-Nov-2021 1,461 1,469 1,412 1,449 571 5.28 2,710 56.90 -12
22-Nov-2021 1,547 1,547 1,450 1,461 761 8.68 4,701 96.90 -86
18-Nov-2021 1,493 1,532 1,473 1,502 741 4.17 1,840 58.70 9.05
17-Nov-2021 1,501 1,544 1,501 1,514 501 4.21 1,833 43.50 13.50
16-Nov-2021 1,530 1,540 1,472 1,487 1,191 10.20 4,640 67.70 -43
15-Nov-2021 1,550 1,600 1,510 1,518 2,242 17.80 6,817 90 -32
12-Nov-2021 1,575 1,617 1,575 1,587 400 3.90 1,547 42 12.10
11-Nov-2021 1,625 1,648 1,581 1,604 526 8.12 4,206 67 -21
10-Nov-2021 1,650 1,688 1,610 1,624 721 7.56 3,224 77.50 -25
09-Nov-2021 1,674 1,690 1,631 1,650 1,532 18.50 5,203 59.50 -24

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity