UK Markets close in 20 mins

Kirloskar Industries Limited (500243.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 05:07PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023------
27 Jan 20231,945.701,958.901,901.901,924.501,924.50145
26 Jan 2023------
25 Jan 20231,949.201,960.301,904.301,959.851,959.85482
24 Jan 20231,964.901,967.401,935.551,961.201,961.20170
23 Jan 20231,991.052,012.001,966.951,975.101,975.10464
20 Jan 20232,055.702,055.701,988.351,994.801,994.80249
19 Jan 20231,994.702,066.051,994.702,066.052,066.05124
18 Jan 20232,013.652,030.301,995.352,002.252,002.25506
17 Jan 20232,041.302,059.102,006.252,039.702,039.70147
13 Jan 20232,062.702,064.802,031.002,054.602,054.6056
12 Jan 20232,055.652,091.952,038.752,052.652,052.65416
11 Jan 20232,042.802,123.952,021.002,059.852,059.851,788
10 Jan 20232,135.002,135.002,018.352,055.402,055.402,040
09 Jan 20232,170.002,170.002,065.102,071.602,071.601,385
06 Jan 20232,028.702,139.502,028.702,125.252,125.25551
05 Jan 20232,026.802,027.502,021.752,025.352,025.3563
04 Jan 20232,009.802,050.001,978.052,004.402,004.40770
03 Jan 20231,971.402,000.001,954.651,997.351,997.35585
30 Dec 20221,982.652,008.251,925.051,931.351,931.35404
29 Dec 20221,898.102,014.001,898.101,995.401,995.40579
28 Dec 20221,916.801,919.901,891.001,895.201,895.20267
27 Dec 20221,941.001,941.001,875.101,906.251,906.25311
23 Dec 20221,801.601,829.601,751.551,771.151,771.15141
22 Dec 20221,816.051,830.001,792.201,824.501,824.50779
21 Dec 20221,881.401,881.401,820.001,820.001,820.00125
20 Dec 20221,901.601,901.601,869.001,870.501,870.50164
19 Dec 20221,884.901,938.401,873.601,915.601,915.60264
16 Dec 20221,913.901,913.901,885.801,898.051,898.0526
15 Dec 20221,965.051,982.651,900.001,907.651,907.65554
14 Dec 20221,948.952,023.701,938.001,962.651,962.651,140
13 Dec 20221,845.601,937.901,832.451,930.151,930.15432
12 Dec 20221,849.101,869.851,804.401,825.551,825.551,671
09 Dec 20221,806.301,900.551,806.301,868.251,868.25647
08 Dec 20221,919.001,925.001,875.001,877.901,877.90335
07 Dec 20221,953.701,990.001,883.851,900.051,900.05816
06 Dec 20221,960.551,969.301,925.001,942.451,942.4582
05 Dec 20221,939.051,978.751,936.601,954.601,954.60255
02 Dec 20221,935.601,968.701,923.051,924.251,924.25261
01 Dec 20221,985.651,996.051,938.501,953.101,953.10273
30 Nov 20221,941.501,971.951,930.001,965.851,965.85240
29 Nov 20221,964.701,977.301,934.851,937.651,937.65139
28 Nov 20221,956.751,979.951,952.001,957.301,957.30205
25 Nov 20221,990.002,016.151,938.401,949.501,949.501,018
23 Nov 20222,097.352,098.001,955.101,961.801,961.80582
22 Nov 20222,056.502,127.201,990.952,001.902,001.901,590
21 Nov 20222,015.402,175.001,999.002,084.702,084.703,011
18 Nov 20222,090.002,092.951,965.551,987.751,987.75255
17 Nov 20222,012.252,080.001,966.052,013.002,013.00812
16 Nov 20222,025.002,053.101,988.002,012.302,012.301,655
15 Nov 20221,914.352,054.801,866.302,013.502,013.504,157
14 Nov 20221,897.951,960.001,830.351,881.451,881.45837
11 Nov 20221,860.501,860.501,780.801,804.001,804.001,344
10 Nov 20221,823.401,869.801,800.001,833.851,833.85116
09 Nov 20221,837.551,845.901,818.001,823.301,823.30459
08 Nov 2022------
07 Nov 20221,783.901,859.901,758.451,822.701,822.70839
04 Nov 20221,736.101,786.001,735.601,758.501,758.50518
03 Nov 20221,760.101,769.951,755.101,762.551,762.55144
02 Nov 20221,764.051,772.701,760.101,764.951,764.951,315
01 Nov 20221,768.751,768.751,736.001,749.151,749.15255
31 Oct 20221,799.301,816.201,760.001,771.701,771.70481
28 Oct 20221,801.551,819.601,783.351,800.451,800.45276
27 Oct 20221,827.651,827.901,802.351,814.801,814.80133
26 Oct 20221,819.151,819.151,819.151,819.151,819.15-
25 Oct 20221,835.551,843.151,801.551,819.151,819.15393
24 Oct 20221,855.051,887.001,810.001,868.151,868.15447
21 Oct 20221,823.051,887.601,823.051,856.001,856.00204
20 Oct 20221,834.551,875.001,823.301,836.151,836.15307
19 Oct 20221,833.501,857.151,789.201,819.151,819.15651
18 Oct 20221,843.651,850.001,799.151,807.701,807.70675
17 Oct 20221,839.001,875.051,775.301,869.901,869.9010,567
14 Oct 20221,812.551,812.551,790.501,799.901,799.9060
13 Oct 20221,808.701,828.751,770.001,774.751,774.75126
12 Oct 20221,760.351,800.001,750.001,788.901,788.90292
11 Oct 20221,795.101,849.001,755.401,793.651,793.651,358
10 Oct 20221,786.101,817.001,765.551,799.251,799.25308
07 Oct 20221,838.001,841.151,765.551,780.701,780.70947
06 Oct 20221,808.951,868.001,800.451,838.651,838.65538
05 Oct 2022------
04 Oct 20221,768.201,809.801,747.201,793.801,793.80552
03 Oct 20221,732.051,744.051,701.551,733.001,733.00356
30 Sept 20221,715.051,725.001,705.251,709.101,709.10154
29 Sept 20221,666.001,749.851,666.001,724.201,724.20210
28 Sept 20221,744.051,749.901,673.301,680.551,680.55146
27 Sept 20221,712.251,778.051,708.001,750.801,750.80407
26 Sept 20221,830.001,830.001,735.551,754.301,754.30765
23 Sept 20221,822.801,931.001,757.101,832.051,832.055,923
22 Sept 20221,748.051,845.001,701.551,818.001,818.004,252
21 Sept 20221,700.101,810.001,700.001,743.801,743.808,238
20 Sept 20221,647.101,688.951,631.201,634.551,634.55450
19 Sept 20221,600.051,662.501,600.001,633.451,633.45380
16 Sept 20221,612.151,620.451,600.001,601.001,601.00418
15 Sept 20221,637.851,651.351,621.051,621.051,621.05229
14 Sept 20221,603.901,636.151,600.001,630.001,630.00336
13 Sept 20221,623.051,662.551,593.951,627.901,627.90998
12 Sept 20221,710.001,716.851,616.351,643.601,643.601,678
09 Sept 20221,590.951,749.401,590.951,702.701,702.702,267
08 Sept 20221,593.001,602.001,563.001,585.651,585.65775
07 Sept 20221,609.901,609.901,565.051,596.451,596.4566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...