Australia markets close in 38 minutes

Kirloskar Industries Limited (500243.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024------
16 Apr 20244,252.804,313.404,252.804,260.204,260.20254
15 Apr 20244,350.004,350.004,201.554,229.554,229.55412
12 Apr 20244,464.954,475.404,354.454,356.554,356.55248
11 Apr 2024------
10 Apr 20244,522.954,522.954,297.304,422.754,422.75224
09 Apr 20244,292.954,430.754,292.954,405.354,405.3527
08 Apr 20244,347.404,347.404,286.154,286.154,286.1584
05 Apr 20244,295.004,348.954,275.004,343.354,343.35158
04 Apr 20244,285.004,295.004,166.004,288.504,288.50112
03 Apr 20244,166.604,287.504,166.604,261.854,261.85282
02 Apr 20244,156.604,244.904,154.604,223.854,223.85277
01 Apr 20244,146.854,151.754,111.704,151.754,151.7528
28 Mar 20244,044.154,150.004,044.154,113.454,113.45222
27 Mar 20244,030.804,050.004,009.454,047.704,047.70183
26 Mar 20244,075.104,100.003,987.004,001.854,001.85122
25 Mar 2024------
22 Mar 20244,052.754,174.354,046.604,069.354,069.3539
21 Mar 20244,112.904,112.904,051.154,106.604,106.6029
20 Mar 20244,083.004,137.804,062.904,073.654,073.65113
19 Mar 20243,925.204,040.103,925.204,011.754,011.75148
18 Mar 20243,555.054,071.003,555.054,040.004,040.00130
15 Mar 2024------
14 Mar 20243,896.904,334.003,859.953,969.153,969.15683
13 Mar 20244,021.054,021.053,775.603,855.003,855.00604
12 Mar 20244,133.454,148.004,076.004,076.004,076.0079
11 Mar 20244,114.604,147.704,059.604,086.504,086.5075
08 Mar 2024------
07 Mar 20244,028.004,204.004,028.004,148.954,148.95210
06 Mar 20244,175.704,175.704,025.454,054.854,054.85444
05 Mar 20244,184.004,298.004,150.004,215.004,215.0065
04 Mar 20244,180.004,197.454,138.154,176.354,176.35398
01 Mar 20244,187.004,202.004,131.204,183.354,183.35180
29 Feb 20244,230.054,276.004,097.554,238.354,238.35403
28 Feb 20244,372.004,378.004,204.004,229.904,229.90115
27 Feb 20244,249.554,425.004,249.554,371.654,371.65570
26 Feb 20244,111.654,250.004,103.504,235.804,235.80276
23 Feb 20244,140.004,150.204,108.354,144.354,144.3590
22 Feb 20244,224.104,224.104,055.004,158.854,158.8557
21 Feb 20244,152.304,152.304,090.004,092.604,092.6091
20 Feb 20244,314.154,314.154,130.004,138.054,138.05148
16 Feb 20244,147.454,147.504,104.954,123.504,123.50117
15 Feb 20244,118.804,147.504,116.654,129.454,129.45203
14 Feb 20243,806.954,076.503,806.954,055.904,055.90181
13 Feb 20243,974.153,987.753,923.653,945.653,945.6566
12 Feb 20244,124.954,124.953,995.903,995.903,995.90187
09 Feb 20244,249.954,249.953,961.654,177.304,177.30848
08 Feb 20244,080.004,230.454,080.004,195.804,195.80322
07 Feb 20244,123.454,129.054,041.154,108.854,108.85389
06 Feb 20244,248.854,248.854,006.254,064.504,064.50931
05 Feb 20244,233.154,233.154,144.954,182.904,182.90429
02 Feb 20244,104.354,234.004,104.354,229.204,229.20232
01 Feb 20244,109.054,142.003,998.004,138.304,138.30220
31 Jan 20244,114.004,149.604,036.304,131.354,131.3597
30 Jan 20244,120.654,136.904,045.004,109.604,109.60623
29 Jan 20244,100.104,129.654,071.304,119.954,119.95213
26 Jan 20244,130.404,130.404,130.404,130.404,130.40-
25 Jan 20244,070.004,150.004,054.604,130.404,130.40437
24 Jan 20243,981.104,060.003,955.704,046.704,046.70193
23 Jan 20244,038.104,049.453,905.003,980.703,980.70212
22 Jan 20243,974.303,974.303,974.303,974.303,974.30-
19 Jan 20243,877.004,000.003,877.003,974.303,974.30955
18 Jan 20244,027.404,027.403,788.703,869.353,869.35208
17 Jan 20243,839.953,890.003,795.903,864.703,864.70805
16 Jan 20243,703.803,899.003,703.803,885.953,885.95500
12 Jan 20243,700.003,845.453,691.853,832.853,832.851,112
11 Jan 20243,810.003,810.003,639.653,713.103,713.101,538
10 Jan 20243,700.053,800.003,637.003,779.353,779.35926
09 Jan 20243,482.703,799.003,482.703,750.253,750.251,984
08 Jan 20243,544.953,544.953,424.453,445.653,445.65475
05 Jan 20243,505.003,520.703,480.003,492.603,492.60181
04 Jan 20243,580.003,580.003,499.653,500.303,500.30353
03 Jan 20243,524.353,534.853,483.103,500.753,500.75200
02 Jan 20243,619.953,619.953,467.003,561.953,561.95185
29 Dec 20233,510.053,580.803,450.003,535.003,535.00726
28 Dec 20233,560.003,680.003,480.103,518.453,518.45866
27 Dec 20233,500.003,515.003,438.503,491.903,491.90349
26 Dec 20233,490.453,492.253,386.603,477.003,477.00153
22 Dec 20233,412.003,441.303,333.003,340.103,340.10349
21 Dec 20233,380.003,399.203,299.653,389.853,389.85471
20 Dec 20233,465.703,500.003,390.003,413.403,413.40372
19 Dec 20233,392.453,399.953,380.653,389.053,389.0566
18 Dec 20233,441.553,485.253,390.003,400.403,400.40231
15 Dec 20233,387.903,525.003,386.653,431.703,431.70251
14 Dec 20233,373.053,373.053,325.003,345.653,345.65179
13 Dec 20233,347.003,406.953,347.003,372.653,372.65532
12 Dec 20233,400.053,429.753,358.003,370.003,370.00292
11 Dec 20233,476.953,476.953,415.103,443.753,443.7561
08 Dec 20233,392.953,477.003,362.053,396.553,396.55575
07 Dec 20233,474.803,474.803,355.953,372.253,372.25180
06 Dec 20233,372.403,406.303,345.003,391.253,391.25256
05 Dec 20233,417.103,417.153,358.303,373.453,373.45305
04 Dec 20233,491.353,494.053,400.253,406.903,406.90126
01 Dec 20233,544.053,544.053,420.003,463.053,463.05514
30 Nov 20233,427.853,492.953,420.003,474.553,474.55341
29 Nov 20233,398.953,472.003,379.153,418.603,418.60672
28 Nov 20233,480.003,501.003,328.303,361.353,361.35613
27 Nov 20233,463.003,463.003,463.003,463.003,463.00-
24 Nov 20233,308.053,549.703,307.953,463.003,463.002,520
22 Nov 20233,320.003,354.653,293.853,325.903,325.90496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...