Australia markets open in 7 hours 3 minutes

Kirloskar Industries Limited (500243.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 05:07PM EST. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2024------
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
21 Nov 20233,250.003,320.003,240.053,302.803,302.80236
20 Nov 20233,191.553,250.003,191.553,236.603,236.6054
17 Nov 20233,195.403,200.003,146.003,164.553,164.55509
16 Nov 20233,170.003,201.603,166.603,187.053,187.05393
15 Nov 20233,055.053,250.103,055.053,170.553,170.55458
14 Nov 20233,200.153,200.153,200.153,200.153,200.15-
13 Nov 20233,306.903,306.903,187.803,200.153,200.15282
10 Nov 20233,317.603,320.553,254.453,289.453,289.45377
09 Nov 20233,210.003,502.803,117.303,318.703,318.702,531
08 Nov 20233,149.003,180.053,123.103,177.553,177.55135
07 Nov 20233,100.003,139.703,047.003,128.603,128.60220
06 Nov 20233,092.903,092.953,052.003,089.303,089.30129
03 Nov 20233,095.953,095.953,072.103,072.103,072.1032
02 Nov 20233,097.153,097.153,031.003,036.903,036.9016
01 Nov 20233,078.303,078.303,049.253,056.603,056.6037
31 Oct 20233,114.253,114.253,062.703,064.903,064.9011
30 Oct 20233,083.003,152.953,077.353,077.403,077.4029
27 Oct 20233,097.403,147.053,052.503,119.203,119.20435
26 Oct 20232,897.853,250.002,863.053,163.553,163.55215
25 Oct 20232,960.002,983.502,900.802,934.502,934.50212
24 Oct 20232,958.652,958.652,958.652,958.652,958.65-
23 Oct 20233,068.803,105.002,951.002,958.652,958.65283
20 Oct 20233,119.953,119.953,056.003,066.303,066.30295
19 Oct 20233,083.953,123.003,083.953,100.003,100.00213
18 Oct 20233,096.103,105.003,070.003,070.453,070.45124
17 Oct 20233,125.003,125.003,082.703,104.753,104.75126
16 Oct 20233,124.953,124.953,052.853,076.103,076.10328
13 Oct 20233,144.303,144.303,080.003,089.603,089.60116
12 Oct 20233,160.353,160.353,120.003,134.603,134.60208
11 Oct 20233,191.853,201.253,153.053,168.053,168.0538
10 Oct 20233,060.353,210.003,060.353,171.153,171.15251
09 Oct 20233,000.003,083.003,000.003,022.503,022.50306
06 Oct 20233,117.703,141.953,101.003,113.153,113.15309
05 Oct 20233,137.553,150.003,124.053,132.703,132.704
04 Oct 20233,181.103,199.153,100.003,106.003,106.0077
03 Oct 20233,250.003,250.003,163.903,178.603,178.60333
02 Oct 20233,264.053,264.053,264.053,264.053,264.05-
29 Sept 20233,210.253,288.353,210.253,264.053,264.05171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...