Kirloskar Industries Limited (500243.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 3,222.80 | 3,250.00 | 3,185.65 | 3,225.40 | 3,225.40 | 161 |
| 26 Sept 2023 | 3,150.05 | 3,260.00 | 3,150.05 | 3,200.60 | 3,200.60 | 203 |
| 25 Sept 2023 | 3,252.10 | 3,293.40 | 3,190.00 | 3,199.45 | 3,199.45 | 431 |
| 22 Sept 2023 | 3,322.70 | 3,341.00 | 3,250.00 | 3,274.20 | 3,274.20 | 276 |
| 21 Sept 2023 | 3,375.00 | 3,375.00 | 3,314.65 | 3,326.40 | 3,326.40 | 97 |
| 20 Sept 2023 | 3,384.80 | 3,423.35 | 3,330.20 | 3,346.20 | 3,346.20 | 149 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 3,452.70 | 3,481.05 | 3,341.75 | 3,414.60 | 3,414.60 | 317 |
| 15 Sept 2023 | 3,434.95 | 3,489.95 | 3,367.65 | 3,479.35 | 3,479.35 | 680 |
| 14 Sept 2023 | 3,324.90 | 3,407.10 | 3,309.45 | 3,398.95 | 3,398.95 | 70 |
| 13 Sept 2023 | 3,389.95 | 3,390.00 | 3,260.00 | 3,276.95 | 3,276.95 | 455 |
| 12 Sept 2023 | 3,452.80 | 3,452.80 | 3,329.35 | 3,348.70 | 3,348.70 | 489 |
| 11 Sept 2023 | 3,461.20 | 3,480.05 | 3,427.40 | 3,460.05 | 3,460.05 | 85 |
| 08 Sept 2023 | 3,431.10 | 3,501.35 | 3,431.10 | 3,438.30 | 3,438.30 | 386 |
| 07 Sept 2023 | 3,639.75 | 3,639.75 | 3,450.00 | 3,492.05 | 3,492.05 | 229 |
| 06 Sept 2023 | 3,644.95 | 3,644.95 | 3,450.00 | 3,490.30 | 3,490.30 | 364 |
| 05 Sept 2023 | 3,600.25 | 3,623.55 | 3,545.00 | 3,548.75 | 3,548.75 | 140 |
| 01 Sept 2023 | 3,645.95 | 3,712.45 | 3,485.70 | 3,552.50 | 3,552.50 | 674 |
| 31 Aug 2023 | 3,574.95 | 3,625.00 | 3,539.25 | 3,622.15 | 3,622.15 | 274 |
| 30 Aug 2023 | 3,562.55 | 3,607.00 | 3,560.00 | 3,573.60 | 3,573.60 | 314 |
| 29 Aug 2023 | 3,562.30 | 3,604.40 | 3,485.65 | 3,597.45 | 3,597.45 | 83 |
| 28 Aug 2023 | 3,461.05 | 3,650.00 | 3,445.80 | 3,559.05 | 3,559.05 | 185 |
| 25 Aug 2023 | 3,521.00 | 3,522.75 | 3,412.75 | 3,484.30 | 3,484.30 | 223 |
| 24 Aug 2023 | 3,558.05 | 3,558.05 | 3,512.05 | 3,517.90 | 3,517.90 | 31 |
| 23 Aug 2023 | 3,597.60 | 3,620.30 | 3,531.30 | 3,556.80 | 3,556.80 | 145 |
| 22 Aug 2023 | 3,555.05 | 3,585.25 | 3,498.25 | 3,585.25 | 3,585.25 | 113 |
| 21 Aug 2023 | 3,689.95 | 3,689.95 | 3,512.30 | 3,562.05 | 3,562.05 | 99 |
| 18 Aug 2023 | 3,466.30 | 3,595.85 | 3,466.30 | 3,553.50 | 3,553.50 | 73 |
| 17 Aug 2023 | 3,539.90 | 3,590.00 | 3,490.00 | 3,546.15 | 3,546.15 | 495 |
| 16 Aug 2023 | 3,739.95 | 3,739.95 | 3,444.20 | 3,473.30 | 3,473.30 | 548 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 3,400.00 | 3,699.85 | 3,390.15 | 3,656.50 | 3,656.50 | 1,043 |
| 11 Aug 2023 | 3,600.00 | 3,686.85 | 3,551.70 | 3,596.60 | 3,596.60 | 512 |
| 10 Aug 2023 | 3,635.00 | 3,697.00 | 3,517.65 | 3,609.75 | 3,609.75 | 161 |
| 09 Aug 2023 | 3,646.60 | 3,682.05 | 3,595.90 | 3,659.70 | 3,659.70 | 131 |
| 08 Aug 2023 | 3,669.35 | 3,669.40 | 3,571.95 | 3,610.45 | 3,610.45 | 529 |
| 07 Aug 2023 | 3,621.30 | 3,750.00 | 3,601.10 | 3,611.55 | 3,611.55 | 1,047 |
| 04 Aug 2023 | 3,589.75 | 3,625.00 | 3,429.75 | 3,601.85 | 3,601.85 | 383 |
| 04 Aug 2023 | 11 Dividend | |||||
| 03 Aug 2023 | 3,495.00 | 3,590.00 | 3,461.65 | 3,525.10 | 3,514.10 | 940 |
| 03 Aug 2023 | 11 Dividend | |||||
| 02 Aug 2023 | 3,468.80 | 3,545.00 | 3,403.45 | 3,492.40 | 3,470.54 | 677 |
| 01 Aug 2023 | 3,466.60 | 3,484.35 | 3,439.00 | 3,444.15 | 3,422.59 | 162 |
| 31 July 2023 | 3,505.00 | 3,531.70 | 3,391.45 | 3,423.00 | 3,401.57 | 685 |
| 28 July 2023 | 3,345.70 | 3,474.30 | 3,267.65 | 3,449.80 | 3,428.20 | 693 |
| 27 July 2023 | 3,098.55 | 3,364.60 | 3,098.55 | 3,345.55 | 3,324.61 | 578 |
| 26 July 2023 | 3,237.65 | 3,269.00 | 3,216.25 | 3,234.80 | 3,214.55 | 917 |
| 25 July 2023 | 3,231.85 | 3,245.90 | 3,155.00 | 3,206.60 | 3,186.53 | 307 |
| 24 July 2023 | 3,239.70 | 3,241.60 | 3,211.00 | 3,213.85 | 3,193.73 | 237 |
| 21 July 2023 | 3,289.45 | 3,314.95 | 3,207.50 | 3,229.85 | 3,209.63 | 882 |
| 20 July 2023 | 3,326.35 | 3,345.00 | 3,286.00 | 3,293.65 | 3,273.03 | 393 |
| 19 July 2023 | 3,347.20 | 3,348.00 | 3,283.45 | 3,299.15 | 3,278.50 | 188 |
| 18 July 2023 | 3,441.95 | 3,441.95 | 3,239.70 | 3,340.05 | 3,319.14 | 276 |
| 17 July 2023 | 3,399.95 | 3,399.95 | 3,312.00 | 3,328.00 | 3,307.17 | 489 |
| 14 July 2023 | 3,344.00 | 3,366.95 | 3,330.10 | 3,339.20 | 3,318.30 | 215 |
| 13 July 2023 | 3,354.95 | 3,394.00 | 3,293.30 | 3,314.45 | 3,293.70 | 731 |
| 12 July 2023 | 3,345.85 | 3,373.60 | 3,250.00 | 3,349.30 | 3,328.33 | 689 |
| 11 July 2023 | 3,349.95 | 3,349.95 | 3,289.95 | 3,314.80 | 3,294.05 | 596 |
| 10 July 2023 | 2,950.10 | 3,326.35 | 2,950.10 | 3,275.45 | 3,254.94 | 431 |
| 07 July 2023 | 3,325.95 | 3,380.35 | 3,237.35 | 3,283.00 | 3,262.45 | 820 |
| 06 July 2023 | 3,318.40 | 3,377.60 | 3,300.80 | 3,352.75 | 3,331.76 | 441 |
| 05 July 2023 | 3,341.40 | 3,343.45 | 3,255.00 | 3,281.50 | 3,260.96 | 631 |
| 03 July 2023 | 3,353.90 | 3,358.75 | 3,303.45 | 3,322.90 | 3,302.10 | 1,136 |
| 30 June 2023 | 3,400.00 | 3,419.00 | 3,275.05 | 3,330.70 | 3,309.85 | 1,096 |
| 29 June 2023 | - | - | - | - | - | - |
| 28 June 2023 | - | - | - | - | - | - |
| 27 June 2023 | 3,321.95 | 3,450.00 | 3,296.20 | 3,425.75 | 3,404.30 | 2,467 |
| 26 June 2023 | 3,239.45 | 3,320.00 | 3,210.00 | 3,309.20 | 3,288.48 | 635 |
| 23 June 2023 | 3,349.95 | 3,380.00 | 3,164.35 | 3,195.15 | 3,175.15 | 2,742 |
| 22 June 2023 | 3,244.95 | 3,290.00 | 3,165.55 | 3,284.40 | 3,263.84 | 1,470 |
| 21 June 2023 | 3,116.70 | 3,215.00 | 3,116.70 | 3,172.05 | 3,152.19 | 2,713 |
| 20 June 2023 | 3,112.50 | 3,166.50 | 3,065.65 | 3,093.65 | 3,074.28 | 1,295 |
| 16 June 2023 | 3,080.00 | 3,146.20 | 3,046.95 | 3,086.15 | 3,066.83 | 3,857 |
| 15 June 2023 | 2,845.15 | 3,055.00 | 2,845.15 | 3,030.55 | 3,011.58 | 3,461 |
| 14 June 2023 | 2,696.30 | 2,884.30 | 2,686.00 | 2,847.35 | 2,829.52 | 3,553 |
| 13 June 2023 | 2,659.45 | 2,685.90 | 2,647.55 | 2,665.90 | 2,649.21 | 594 |
| 12 June 2023 | 2,598.90 | 2,674.70 | 2,534.00 | 2,657.40 | 2,640.76 | 567 |
| 09 June 2023 | 2,663.00 | 2,683.00 | 2,570.00 | 2,596.15 | 2,579.90 | 228 |
| 08 June 2023 | 2,769.95 | 2,769.95 | 2,617.00 | 2,658.75 | 2,642.11 | 305 |
| 07 June 2023 | 2,702.80 | 2,729.95 | 2,690.00 | 2,694.90 | 2,678.03 | 258 |
| 06 June 2023 | 2,705.00 | 2,758.85 | 2,688.05 | 2,694.75 | 2,677.88 | 1,108 |
| 05 June 2023 | 2,661.40 | 2,719.25 | 2,661.40 | 2,673.75 | 2,657.01 | 556 |
| 02 June 2023 | 2,673.10 | 2,673.10 | 2,642.00 | 2,656.55 | 2,639.92 | 137 |
| 01 June 2023 | 2,620.50 | 2,661.00 | 2,620.50 | 2,652.15 | 2,635.55 | 538 |
| 31 May 2023 | 2,461.00 | 2,612.95 | 2,461.00 | 2,604.40 | 2,588.10 | 594 |
| 30 May 2023 | 2,577.70 | 2,599.00 | 2,521.05 | 2,541.15 | 2,525.24 | 221 |
| 26 May 2023 | 2,610.05 | 2,618.90 | 2,587.05 | 2,600.75 | 2,584.47 | 273 |
| 25 May 2023 | 2,616.70 | 2,640.05 | 2,584.05 | 2,603.15 | 2,586.85 | 218 |
| 24 May 2023 | 2,782.00 | 2,782.00 | 2,582.70 | 2,592.10 | 2,575.87 | 869 |
| 23 May 2023 | 2,537.15 | 2,913.70 | 2,520.60 | 2,724.20 | 2,707.15 | 5,986 |
| 22 May 2023 | 2,578.15 | 2,578.15 | 2,508.05 | 2,532.55 | 2,516.70 | 272 |
| 19 May 2023 | 2,500.00 | 2,625.00 | 2,500.00 | 2,560.60 | 2,544.57 | 403 |
| 18 May 2023 | 2,543.25 | 2,578.75 | 2,522.80 | 2,526.95 | 2,511.13 | 104 |
| 17 May 2023 | 2,571.00 | 2,587.75 | 2,503.95 | 2,515.25 | 2,499.50 | 1,147 |
| 16 May 2023 | 2,631.40 | 2,658.20 | 2,497.60 | 2,570.55 | 2,554.46 | 1,164 |
| 15 May 2023 | 2,680.30 | 2,685.00 | 2,598.90 | 2,611.45 | 2,595.10 | 949 |
| 12 May 2023 | 2,721.20 | 2,771.40 | 2,644.70 | 2,664.80 | 2,648.12 | 1,094 |
| 11 May 2023 | 2,580.05 | 2,937.15 | 2,569.90 | 2,732.40 | 2,715.29 | 3,253 |
| 10 May 2023 | 2,607.75 | 2,615.95 | 2,575.00 | 2,579.55 | 2,563.40 | 41 |
| 09 May 2023 | 2,557.10 | 2,606.10 | 2,556.10 | 2,583.70 | 2,567.52 | 436 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
