UK markets open in 29 minutes

Kirloskar Industries Limited (500243.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
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
06 Sept 20221,597.001,598.101,582.951,590.851,590.85936
02 Sept 20221,588.151,598.001,539.001,566.651,566.65790
01 Sept 20221,562.301,569.751,545.051,545.051,545.0526
31 Aug 20221,562.601,562.601,562.601,562.601,562.60-
30 Aug 20221,590.001,590.001,540.551,562.601,562.60363
29 Aug 20221,516.651,569.001,516.601,569.001,569.0030
26 Aug 20221,536.051,580.001,536.001,540.801,540.80882
25 Aug 20221,615.001,615.001,524.401,539.551,539.55581
24 Aug 20221,556.201,585.001,553.951,575.301,575.3098
23 Aug 20221,501.601,577.001,501.551,570.801,570.80548
22 Aug 20221,531.651,550.001,501.551,507.651,507.65428
19 Aug 20221,578.901,587.351,535.551,546.001,546.00647
18 Aug 20221,517.951,581.551,474.901,560.751,560.75660
17 Aug 20221,510.051,521.351,499.601,510.751,510.75311
16 Aug 20221,477.001,529.851,429.851,504.951,504.95969
15 Aug 2022------
12 Aug 20221,405.551,457.901,405.551,453.451,453.45458
11 Aug 20221,430.001,443.951,395.001,443.951,443.95354
10 Aug 20221,401.551,470.001,366.151,444.401,444.401,681
09 Aug 2022------
08 Aug 20221,376.001,425.001,347.001,420.651,420.65448
05 Aug 20221,415.851,415.901,366.851,372.901,372.90320
04 Aug 20221,437.251,437.251,392.001,398.401,398.4093
03 Aug 20221,472.401,472.401,401.551,406.651,406.6572
02 Aug 20221,428.101,459.951,413.201,439.001,439.00205
01 Aug 20221,394.151,454.601,373.451,449.001,449.00319
01 Aug 202210 Dividend
29 Jul 20221,369.051,387.401,366.151,382.751,372.75129
28 Jul 20221,370.101,371.501,364.001,371.501,361.5828
27 Jul 20221,362.301,373.851,357.001,372.001,362.0833
26 Jul 20221,396.401,441.051,360.001,374.951,365.01303
25 Jul 20221,351.001,440.001,351.001,400.001,389.88792
22 Jul 20221,331.201,358.001,324.401,349.951,340.19119
21 Jul 20221,347.251,347.251,315.951,321.401,311.8452
20 Jul 20221,339.701,350.001,329.951,330.201,320.58161
19 Jul 20221,317.851,352.001,305.001,327.801,318.20148
18 Jul 20221,301.601,316.351,300.001,303.101,293.6882
15 Jul 20221,321.701,321.751,305.101,306.851,297.4040
14 Jul 20221,315.851,319.351,292.001,295.851,286.48152
13 Jul 20221,308.051,315.701,307.751,310.451,300.9731
12 Jul 20221,311.001,315.001,276.251,282.051,272.78340
11 Jul 20221,345.051,345.051,299.951,319.601,310.06761
08 Jul 20221,346.951,355.501,330.601,339.251,329.56247
07 Jul 20221,327.901,349.901,299.651,338.151,328.47111
06 Jul 20221,322.001,322.001,275.051,295.601,286.23317
05 Jul 20221,305.401,323.951,295.251,301.251,291.8470
01 Jul 20221,318.151,319.001,298.951,300.201,290.8031
30 Jun 20221,325.051,349.501,281.001,295.901,286.53172
29 Jun 20221,305.151,312.301,286.001,286.901,277.5985
28 Jun 20221,301.601,322.751,301.601,303.901,294.4741
27 Jun 20221,265.051,326.451,265.051,300.351,290.95429
24 Jun 20221,287.951,287.951,226.301,285.051,275.76280
23 Jun 20221,236.051,270.951,231.301,250.001,240.96203
22 Jun 20221,248.651,273.201,226.201,254.001,244.93134
21 Jun 20221,248.201,274.201,237.501,264.001,254.86157
17 Jun 20221,212.351,228.951,212.301,226.451,217.588
16 Jun 20221,305.651,307.101,225.201,233.001,224.08424
15 Jun 20221,283.051,295.951,267.601,271.551,262.3598
14 Jun 20221,305.051,323.901,275.001,287.601,278.29273
13 Jun 20221,261.001,407.951,261.001,319.651,310.11274
10 Jun 20221,349.051,349.051,304.901,325.901,316.31231
09 Jun 20221,328.301,373.401,307.301,352.851,343.07130
08 Jun 20221,346.751,400.501,323.001,342.601,332.89338
07 Jun 20221,361.551,362.001,353.001,357.401,347.58444
06 Jun 20221,396.351,396.401,372.651,378.001,368.0360
03 Jun 20221,382.201,385.451,382.201,382.801,372.809
02 Jun 20221,432.951,432.951,396.551,400.001,389.8826
01 Jun 20221,392.951,430.001,366.051,408.301,398.12556
31 May 20221,455.001,455.001,350.701,367.251,357.36454
27 May 20221,380.301,381.201,341.051,345.851,336.12545
26 May 20221,335.051,415.001,286.001,387.501,377.47637
25 May 20221,359.951,367.601,305.001,308.751,299.29238
24 May 20221,400.001,449.901,352.001,363.701,353.84141
23 May 20221,407.951,424.301,392.801,407.001,396.8231
20 May 20221,363.351,422.401,361.401,399.351,389.23277
19 May 20221,367.701,399.951,360.951,363.251,353.39350
18 May 20221,420.951,426.001,397.251,398.001,387.8935
17 May 20221,377.901,395.401,370.201,395.401,385.3174
16 May 20221,351.551,380.951,351.551,372.751,362.82176
13 May 20221,340.051,350.001,302.001,303.451,294.02310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...