BSE · KIRLOSIND · stock
Kirloskar Industries Limited (KIRLOSIND) stock price history
Every BSE trading session of Kirloskar Industries Limited from Sep 28, 2026 to Nov 13, 2026: 23 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KIRLOSIND adjusted close, 2026 to 2026
- ₹3,589
- All time high, 2026
- ₹3,655
- 52 week high, ₹3,032 low
- 23
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
KIRLOSIND key facts
- Kirloskar Industries Limited (KIRLOSIND) closed at ₹3,380 on Nov 13, 2026 on BSE.
- KIRLOSIND's all time high close is ₹3,589, set on Sep 29, 2026; its all time low close is ₹3,044 on Oct 23, 2026.
- KIRLOSIND's 52 week range is ₹3,032 to ₹3,655.
- KIRLOSIND's deepest drawdown was -15.2% from Sep 29, 2026 to Oct 23, 2026.
- DataCedar holds 23 daily sessions of KIRLOSIND history from Sep 28, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KIRLOSIND price chart, 2026 to 2026
KIRLOSIND returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 28, 2026 | -4.3% |
KIRLOSIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,589 on Sep 29, 2026
- All time low close
- ₹3,044 on Oct 23, 2026
- 52 week high
- ₹3,655 on Sep 30, 2026
- 52 week low
- ₹3,032 on Oct 23, 2026
- Deepest drawdown
- -15.2% from Sep 29, 2026 to Oct 23, 2026, not yet recovered
- Best single session
- +13.5% on Nov 9, 2026
- Worst single session
- -4.3% on Oct 22, 2026
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 32%
KIRLOSIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 28, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4,220 | ₹4,220 | ₹3,032 | ₹3,380 | n/a | 6.4K | 23 |
KIRLOSIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹3,380 | +11.0% |
| October 2026 | ₹3,044 | -14.5% |
| September 2026 | ₹3,561 | n/a |
About the KIRLOSIND data
Daily bars. 23 sessions from Sep 28, 2026 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AKIRLOSIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KIRIINDUS Kiri Industries Limited
- KIRLFER Kirloskar Ferrous Industries Limited
- KIRLOSBROS Kirloskar Brothers Limited
- KIRLOSENG Kirloskar Oil Engines Limited
- KIRLPNU Kirloskar Pneumatic Company Limited
- KISAAN Kisaan Parivar Industries Limited
- KISAN Kisan Mouldings Limited
- KISSHT OnEMI Technology Solutions Limited
Common questions
KIRLOSIND share price history
