500243.BO - Kirloskar Industries Limited

YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2023------
06 Jun 20232,705.002,758.852,688.052,694.752,694.751,108
05 Jun 20232,661.402,719.252,661.402,673.752,673.75556
02 Jun 20232,673.102,673.102,642.002,656.552,656.55137
01 Jun 20232,620.502,661.002,620.502,652.152,652.15538
31 May 20232,461.002,612.952,461.002,604.402,604.40594
30 May 20232,577.702,599.002,521.052,541.152,541.15221
26 May 20232,610.052,618.902,587.052,600.752,600.75273
25 May 20232,616.702,640.052,584.052,603.152,603.15218
24 May 20232,782.002,782.002,582.702,592.102,592.10869
23 May 20232,537.152,913.702,520.602,724.202,724.205,986
22 May 20232,578.152,578.152,508.052,532.552,532.55272
19 May 20232,500.002,625.002,500.002,560.602,560.60403
18 May 20232,543.252,578.752,522.802,526.952,526.95104
17 May 20232,571.002,587.752,503.952,515.252,515.251,147
16 May 20232,631.402,658.202,497.602,570.552,570.551,164
15 May 20232,680.302,685.002,598.902,611.452,611.45949
12 May 20232,721.202,771.402,644.702,664.802,664.801,094
11 May 20232,580.052,937.152,569.902,732.402,732.403,253
10 May 20232,607.752,615.952,575.002,579.552,579.5541
09 May 20232,557.102,606.102,556.102,583.702,583.70436
08 May 20232,583.152,583.302,532.852,537.502,537.50416
05 May 20232,577.452,592.002,530.052,562.702,562.70542
04 May 20232,499.802,570.352,486.452,544.602,544.60293
03 May 20232,523.002,568.002,465.002,477.052,477.05501
02 May 20232,669.952,669.952,518.802,532.502,532.50405
01 May 2023------
28 Apr 20232,558.052,617.102,550.002,569.002,569.00289
27 Apr 20232,629.002,652.002,521.002,533.252,533.25991
26 Apr 20232,609.752,644.352,570.702,628.902,628.90189
25 Apr 20232,654.802,680.802,556.952,618.702,618.70573
24 Apr 20232,691.452,695.252,616.802,638.952,638.95206
21 Apr 20232,747.352,747.352,660.252,670.752,670.75366
20 Apr 20232,720.002,762.852,678.952,744.502,744.50358
19 Apr 20232,696.252,727.852,659.202,667.702,667.70250
18 Apr 20232,735.002,786.952,673.552,696.502,696.50286
17 Apr 20232,726.102,817.902,723.302,757.402,757.401,000
14 Apr 2023------
13 Apr 20232,764.702,830.002,736.702,784.702,784.701,550
12 Apr 20232,800.002,802.502,688.102,779.902,779.90557
11 Apr 20232,631.002,828.002,631.002,759.752,759.75570
10 Apr 20232,700.752,717.702,637.102,663.902,663.90394
06 Apr 20232,760.002,760.002,610.002,692.952,692.951,489
05 Apr 20232,459.302,790.002,448.152,705.452,705.451,997
04 Apr 2023------
03 Apr 20232,383.302,442.902,382.002,431.552,431.55399
31 Mar 20232,434.152,459.652,429.802,433.602,433.60288
30 Mar 2023------
29 Mar 20232,418.652,447.952,406.952,417.352,417.3595
28 Mar 20232,419.452,428.752,377.502,397.752,397.75707
27 Mar 20232,449.202,469.452,357.502,405.552,405.55568
24 Mar 20232,377.502,462.002,377.102,440.252,440.25470
23 Mar 20232,390.052,408.952,343.902,349.152,349.15665
22 Mar 20232,456.002,475.602,380.752,400.902,400.90702
21 Mar 20232,414.502,447.002,385.002,428.502,428.501,349
20 Mar 20232,272.502,420.002,256.502,397.152,397.15641
17 Mar 20232,265.802,292.852,253.702,270.302,270.30282
16 Mar 20232,269.302,272.852,250.002,256.802,256.80370
15 Mar 20232,249.952,268.952,236.252,248.602,248.60413
14 Mar 20232,238.252,264.002,210.402,232.852,232.85318
13 Mar 20232,252.202,324.852,200.002,204.502,204.501,207
10 Mar 20232,312.052,394.002,281.602,320.752,320.751,140
09 Mar 20232,344.802,448.002,301.552,334.352,334.353,792
08 Mar 20232,240.002,340.802,230.802,291.652,291.651,243
07 Mar 2023------
06 Mar 20232,225.702,349.002,225.702,247.352,247.351,995
03 Mar 20232,258.502,283.002,210.152,224.452,224.45566
02 Mar 20232,359.152,370.002,222.602,244.002,244.001,711
01 Mar 20232,252.752,360.002,233.652,347.552,347.553,010
28 Feb 20232,220.902,304.452,200.002,258.202,258.20469
27 Feb 20232,339.002,339.002,200.002,204.352,204.35174
24 Feb 20232,190.002,248.952,190.002,201.902,201.905,122
23 Feb 20232,209.402,278.152,191.952,204.052,204.051,191
22 Feb 20232,250.002,250.002,200.002,232.402,232.401,222
21 Feb 20232,263.002,287.702,190.002,200.102,200.102,081
17 Feb 20232,143.852,146.602,050.102,057.102,057.10206
16 Feb 20232,049.002,128.002,012.852,102.252,102.25468
15 Feb 20232,019.702,047.352,012.952,041.702,041.70129
14 Feb 20232,087.752,087.752,015.902,030.002,030.00146
13 Feb 20232,115.052,115.052,035.552,039.552,039.55510
10 Feb 20232,100.002,159.902,096.052,117.502,117.50335
09 Feb 20232,125.602,127.602,086.552,097.002,097.0082
08 Feb 20232,100.002,170.002,100.002,113.602,113.60700
07 Feb 20231,990.052,118.251,987.052,105.452,105.451,095
06 Feb 20232,049.002,049.001,935.551,968.851,968.85840
03 Feb 20231,969.702,031.001,969.102,007.152,007.1564
02 Feb 20231,974.502,036.351,974.001,974.251,974.25722
01 Feb 20231,950.051,984.001,943.301,969.501,969.50663
31 Jan 20231,932.001,970.001,925.001,949.051,949.05620
30 Jan 20231,919.051,940.001,897.001,933.651,933.6598
27 Jan 20231,945.701,958.901,901.901,924.501,924.50145
26 Jan 20231,959.851,959.851,959.851,959.851,959.85-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...