Kirloskar Industries Limited (500243.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | 5,243.90 | 5,387.00 | 5,165.55 | 5,264.15 | 5,264.15 | 785 |
| 18 Sept 2024 | 5,200.00 | 5,445.10 | 5,200.00 | 5,350.90 | 5,350.90 | 209 |
| 17 Sept 2024 | 5,441.40 | 5,525.80 | 5,371.60 | 5,392.20 | 5,392.20 | 462 |
| 17 Sept 2024 | 13 Dividend | |||||
| 16 Sept 2024 | 5,520.00 | 5,527.00 | 5,422.80 | 5,508.55 | 5,495.55 | 280 |
| 13 Sept 2024 | 5,497.00 | 5,523.90 | 5,491.00 | 5,516.50 | 5,503.48 | 145 |
| 12 Sept 2024 | 5,464.90 | 5,520.90 | 5,378.80 | 5,483.45 | 5,470.51 | 130 |
| 11 Sept 2024 | 5,651.60 | 5,651.60 | 5,440.00 | 5,452.85 | 5,439.98 | 107 |
| 10 Sept 2024 | 5,430.60 | 5,559.10 | 5,430.60 | 5,519.15 | 5,506.13 | 282 |
| 09 Sept 2024 | 5,520.00 | 5,542.70 | 5,400.00 | 5,419.80 | 5,407.01 | 395 |
| 06 Sept 2024 | 5,696.35 | 5,710.05 | 5,520.00 | 5,547.70 | 5,534.61 | 263 |
| 05 Sept 2024 | 5,790.80 | 5,819.30 | 5,661.00 | 5,710.85 | 5,697.37 | 131 |
| 04 Sept 2024 | 5,706.00 | 5,750.00 | 5,685.80 | 5,743.80 | 5,730.24 | 696 |
| 03 Sept 2024 | 5,736.10 | 5,738.20 | 5,689.80 | 5,705.40 | 5,691.94 | 521 |
| 30 Aug 2024 | 5,690.00 | 5,762.55 | 5,651.00 | 5,698.95 | 5,685.50 | 1,099 |
| 29 Aug 2024 | 5,782.50 | 5,782.50 | 5,655.55 | 5,700.85 | 5,687.40 | 664 |
| 28 Aug 2024 | 5,830.00 | 5,840.00 | 5,771.15 | 5,786.95 | 5,773.29 | 96 |
| 27 Aug 2024 | 5,800.05 | 5,830.00 | 5,712.35 | 5,738.75 | 5,725.21 | 337 |
| 26 Aug 2024 | 5,845.30 | 5,885.95 | 5,785.05 | 5,805.40 | 5,791.70 | 262 |
| 23 Aug 2024 | 5,933.00 | 6,012.20 | 5,830.70 | 5,906.25 | 5,892.31 | 229 |
| 22 Aug 2024 | 6,032.65 | 6,094.85 | 5,933.95 | 5,965.65 | 5,951.57 | 733 |
| 21 Aug 2024 | 5,907.60 | 6,113.10 | 5,810.00 | 6,085.25 | 6,070.89 | 399 |
| 20 Aug 2024 | 5,831.00 | 5,950.00 | 5,737.50 | 5,942.95 | 5,928.92 | 410 |
| 19 Aug 2024 | 5,831.55 | 5,990.75 | 5,742.45 | 5,864.55 | 5,850.71 | 4,575 |
| 16 Aug 2024 | 5,697.95 | 5,889.00 | 5,473.25 | 5,840.20 | 5,826.42 | 1,910 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 5,470.55 | 6,249.00 | 5,134.00 | 5,690.95 | 5,677.52 | 4,031 |
| 13 Aug 2024 | 5,300.00 | 5,503.40 | 5,226.25 | 5,272.20 | 5,259.76 | 694 |
| 12 Aug 2024 | 5,425.00 | 5,560.60 | 5,387.40 | 5,560.60 | 5,547.48 | 208 |
| 09 Aug 2024 | 5,328.90 | 5,468.40 | 5,328.90 | 5,449.35 | 5,436.49 | 146 |
| 08 Aug 2024 | 5,445.05 | 5,478.80 | 5,367.15 | 5,383.45 | 5,370.75 | 145 |
| 07 Aug 2024 | 5,408.20 | 5,508.00 | 5,383.20 | 5,487.30 | 5,474.35 | 122 |
| 06 Aug 2024 | 5,515.10 | 5,627.20 | 5,415.15 | 5,426.60 | 5,413.79 | 297 |
| 05 Aug 2024 | 5,651.50 | 5,709.00 | 5,383.85 | 5,461.55 | 5,448.66 | 1,149 |
| 02 Aug 2024 | 5,930.00 | 5,940.00 | 5,760.00 | 5,778.85 | 5,765.21 | 443 |
| 01 Aug 2024 | 6,150.00 | 6,150.00 | 5,914.90 | 5,938.90 | 5,924.88 | 500 |
| 31 July 2024 | 5,854.80 | 6,350.00 | 5,800.00 | 6,084.60 | 6,070.24 | 2,100 |
| 30 July 2024 | 5,799.00 | 5,900.55 | 5,799.00 | 5,867.45 | 5,853.60 | 99 |
| 29 July 2024 | 5,915.65 | 5,945.95 | 5,772.00 | 5,798.15 | 5,784.47 | 149 |
| 26 July 2024 | 5,851.45 | 5,939.95 | 5,774.40 | 5,915.40 | 5,901.44 | 299 |
| 25 July 2024 | 5,760.05 | 5,906.00 | 5,760.05 | 5,835.70 | 5,821.93 | 486 |
| 24 July 2024 | 5,896.80 | 5,916.75 | 5,727.05 | 5,888.25 | 5,874.35 | 343 |
| 23 July 2024 | 5,775.85 | 5,847.55 | 5,600.00 | 5,750.40 | 5,736.83 | 122 |
| 22 July 2024 | 5,573.00 | 5,848.35 | 5,524.95 | 5,820.50 | 5,806.76 | 494 |
| 19 July 2024 | 5,835.00 | 5,835.00 | 5,583.05 | 5,716.00 | 5,702.51 | 848 |
| 18 July 2024 | 5,942.05 | 5,949.00 | 5,844.15 | 5,870.00 | 5,856.15 | 77 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 6,079.05 | 6,091.15 | 5,889.10 | 5,942.70 | 5,928.68 | 309 |
| 15 July 2024 | 6,052.20 | 6,052.20 | 5,975.65 | 6,021.15 | 6,006.94 | 188 |
| 12 July 2024 | 6,067.35 | 6,067.35 | 6,031.85 | 6,038.30 | 6,024.05 | 75 |
| 11 July 2024 | 6,140.00 | 6,140.00 | 5,940.00 | 6,040.80 | 6,026.54 | 358 |
| 10 July 2024 | 6,192.00 | 6,248.60 | 5,869.10 | 6,016.00 | 6,001.80 | 731 |
| 09 July 2024 | 6,315.00 | 6,469.20 | 6,149.95 | 6,164.00 | 6,149.45 | 3,777 |
| 08 July 2024 | 6,114.00 | 6,265.35 | 6,071.10 | 6,185.90 | 6,171.30 | 666 |
| 05 July 2024 | 6,002.75 | 6,174.30 | 6,002.70 | 6,087.20 | 6,072.83 | 433 |
| 03 July 2024 | 6,098.30 | 6,141.00 | 6,054.05 | 6,071.75 | 6,057.42 | 103 |
| 02 July 2024 | 6,249.95 | 6,249.95 | 6,022.35 | 6,046.15 | 6,031.88 | 406 |
| 01 July 2024 | 5,959.25 | 6,155.00 | 5,920.00 | 6,107.70 | 6,093.29 | 1,478 |
| 28 June 2024 | 5,891.05 | 6,153.95 | 5,891.00 | 6,011.00 | 5,996.81 | 710 |
| 27 June 2024 | 6,101.00 | 6,102.90 | 5,872.25 | 5,914.60 | 5,900.64 | 1,021 |
| 26 June 2024 | 6,154.75 | 6,169.10 | 6,024.85 | 6,091.50 | 6,077.12 | 1,115 |
| 25 June 2024 | 6,310.00 | 6,391.00 | 5,937.00 | 6,034.05 | 6,019.81 | 1,965 |
| 24 June 2024 | 6,395.60 | 6,395.60 | 6,088.30 | 6,259.50 | 6,244.73 | 502 |
| 21 June 2024 | 6,103.95 | 6,249.55 | 6,103.95 | 6,142.70 | 6,128.20 | 334 |
| 20 June 2024 | 6,110.35 | 6,178.35 | 5,972.20 | 6,080.15 | 6,065.80 | 410 |
| 18 June 2024 | 6,450.80 | 6,450.80 | 6,197.95 | 6,266.10 | 6,251.31 | 299 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 6,153.05 | 6,377.25 | 6,145.70 | 6,338.55 | 6,323.59 | 568 |
| 13 June 2024 | 6,273.55 | 6,273.60 | 6,110.65 | 6,175.95 | 6,161.38 | 764 |
| 12 June 2024 | 6,242.90 | 6,500.00 | 6,150.00 | 6,171.70 | 6,157.14 | 1,005 |
| 11 June 2024 | 6,145.55 | 6,203.75 | 6,145.50 | 6,194.15 | 6,179.53 | 119 |
| 10 June 2024 | 6,153.00 | 6,200.95 | 6,098.35 | 6,111.40 | 6,096.98 | 472 |
| 07 June 2024 | 6,400.00 | 6,400.00 | 6,100.00 | 6,147.20 | 6,132.69 | 381 |
| 06 June 2024 | 5,819.10 | 6,190.00 | 5,814.65 | 6,153.75 | 6,139.23 | 1,850 |
| 05 June 2024 | 5,711.15 | 5,777.00 | 5,582.05 | 5,638.35 | 5,625.04 | 914 |
| 04 June 2024 | 6,140.00 | 6,223.30 | 5,401.10 | 5,724.85 | 5,711.34 | 1,803 |
| 03 June 2024 | 6,085.25 | 6,253.25 | 6,060.80 | 6,193.80 | 6,179.18 | 561 |
| 31 May 2024 | 6,236.95 | 6,298.00 | 6,057.55 | 6,085.25 | 6,070.89 | 380 |
| 30 May 2024 | 6,241.05 | 6,264.50 | 6,093.40 | 6,122.05 | 6,107.60 | 609 |
| 29 May 2024 | 6,399.95 | 6,399.95 | 6,136.65 | 6,262.80 | 6,248.02 | 1,254 |
| 28 May 2024 | 6,249.95 | 6,253.20 | 6,065.75 | 6,203.05 | 6,188.41 | 1,541 |
| 24 May 2024 | 6,221.00 | 6,680.25 | 6,221.00 | 6,335.00 | 6,320.05 | 2,937 |
| 23 May 2024 | 6,395.60 | 6,472.00 | 6,182.50 | 6,226.40 | 6,211.71 | 620 |
| 22 May 2024 | 6,441.25 | 6,441.30 | 6,292.45 | 6,380.15 | 6,365.09 | 776 |
| 21 May 2024 | 6,574.00 | 6,574.00 | 6,319.25 | 6,390.65 | 6,375.57 | 874 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 6,200.00 | 6,697.95 | 5,883.80 | 6,254.90 | 6,240.14 | 4,356 |
| 16 May 2024 | 6,002.95 | 6,550.00 | 5,926.80 | 6,189.25 | 6,174.64 | 3,362 |
| 15 May 2024 | 5,899.95 | 5,998.00 | 5,731.95 | 5,892.35 | 5,878.44 | 1,590 |
| 14 May 2024 | 5,669.95 | 5,878.00 | 5,501.00 | 5,847.05 | 5,833.25 | 2,292 |
| 13 May 2024 | 5,474.00 | 5,595.60 | 5,241.50 | 5,515.75 | 5,502.73 | 497 |
| 10 May 2024 | 5,171.90 | 5,474.00 | 5,088.05 | 5,434.65 | 5,421.82 | 2,577 |
| 09 May 2024 | 5,336.00 | 5,336.00 | 5,052.20 | 5,136.70 | 5,124.58 | 807 |
| 08 May 2024 | 5,336.95 | 5,336.95 | 5,065.30 | 5,226.00 | 5,213.67 | 998 |
| 07 May 2024 | 5,430.95 | 5,430.95 | 4,989.50 | 5,040.35 | 5,028.46 | 1,822 |
| 06 May 2024 | 5,594.85 | 5,594.90 | 5,281.55 | 5,366.30 | 5,353.64 | 1,366 |
| 03 May 2024 | 4,930.85 | 5,625.00 | 4,930.85 | 5,485.20 | 5,472.26 | 2,895 |
| 02 May 2024 | 5,282.85 | 5,282.85 | 5,000.00 | 5,068.75 | 5,056.79 | 1,000 |
| 01 May 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.