NSE · KIRLOSBROS · stock
Kirloskar Brothers Limited (KIRLOSBROS) stock price history
Every NSE trading session of Kirloskar Brothers Limited from Apr 7, 2006 to Sep 28, 2026: 5,056 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.
KIRLOSBROS adjusted close, 2006 to 2026
- ₹2,577
- All time high, 2024
- ₹2,181
- 52 week high, ₹1,330 low
- 5,056
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
KIRLOSBROS key facts
- Kirloskar Brothers Limited (KIRLOSBROS) closed at ₹1,732 on Sep 28, 2026 on NSE.
- KIRLOSBROS's all time high close is ₹2,577, set on Jul 5, 2024; its all time low close is ₹54.06 on Jan 22, 2009.
- KIRLOSBROS's 52 week range is ₹1,330 to ₹2,181.
- KIRLOSBROS returned -11.0% over the year to Sep 28, 2026 and +392.4% over five years.
- Over ten years KIRLOSBROS returned +976%, +26.8% a year compounded.
- KIRLOSBROS's deepest drawdown was -87.8% from May 9, 2006 to Jan 22, 2009.
- DataCedar holds 5,056 daily sessions of KIRLOSBROS history from Apr 7, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KIRLOSBROS price chart, 2006 to 2026
KIRLOSBROS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -13.9% |
| 6 months | +21.9% |
| Year to date | +7.5% |
| 1 year | -11.0% |
| 3 years | +109.0% |
| 5 years | +392.4% |
| 10 years | +975.9% |
| Since Apr 7, 2006 | +429.9% |
| Compound annual growth, 20.5 years | +8.5% |
KIRLOSBROS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,577 on Jul 5, 2024
- All time low close
- ₹54.06 on Jan 22, 2009
- 52 week high
- ₹2,181 on Jun 22, 2026
- 52 week low
- ₹1,330 on Mar 30, 2026
- Deepest drawdown
- -87.8% from May 9, 2006 to Jan 22, 2009, recovered Jun 7, 2021
- Best single session
- +27.5% on Apr 20, 2010
- Worst single session
- -18.4% on Oct 10, 2008
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2006
- 5.3×
- Best calendar year
- 2009, +210%
- Worst calendar year
- 2008, -83%
KIRLOSBROS 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. 2006 starts on Apr 7, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,619 | ₹2,181 | ₹1,330 | ₹1,732 | +8.0% | 24.3M | 187 |
| 2025 | ₹2,059 | ₹2,457 | ₹1,412 | ₹1,604 | -21.7% | 46.9M | 249 |
| 2024 | ₹879.20 | ₹2,657 | ₹828.70 | ₹2,049 | +133.1% | 44.4M | 246 |
| 2023 | ₹318.75 | ₹1,051 | ₹281.46 | ₹879.25 | +175.8% | 48.3M | 245 |
| 2022 | ₹326.74 | ₹417.66 | ₹241.89 | ₹318.84 | -2.1% | 16.8M | 248 |
| 2021 | ₹125.79 | ₹483.02 | ₹122.35 | ₹325.82 | +161.0% | 28.8M | 248 |
| 2020 | ₹143.28 | ₹172.21 | ₹73.46 | ₹124.82 | -11.4% | 31.2M | 251 |
| 2019 | ₹141.81 | ₹187.83 | ₹112.89 | ₹140.86 | -1.6% | 7.7M | 243 |
| 2018 | ₹310.81 | ₹402.39 | ₹135.10 | ₹143.22 | -53.5% | 13.8M | 246 |
| 2017 | ₹154.15 | ₹318.90 | ₹151.93 | ₹308.16 | +100.5% | 21.3M | 248 |
| 2016 | ₹161.43 | ₹183.43 | ₹103.78 | ₹153.69 | -5.6% | 26.6M | 246 |
| 2015 | ₹221.41 | ₹229.97 | ₹147.64 | ₹162.77 | -26.5% | 3.4M | 246 |
| 2014 | ₹144.71 | ₹301.61 | ₹125.88 | ₹221.41 | +53.9% | 4.5M | 244 |
| 2013 | ₹139.52 | ₹165.94 | ₹121.56 | ₹143.84 | +3.0% | 4.1M | 248 |
| 2012 | ₹103.94 | ₹163.28 | ₹96.03 | ₹139.61 | +33.2% | 3.3M | 245 |
| 2011 | ₹176.41 | ₹211.17 | ₹94.88 | ₹104.83 | -41.0% | 6.5M | 246 |
| 2010 | ₹221.55 | ₹319.79 | ₹171.41 | ₹177.67 | -20.4% | 10.2M | 250 |
| 2009 | ₹69.52 | ₹226.66 | ₹50.77 | ₹223.29 | +209.9% | 4.8M | 243 |
| 2008 | ₹416.47 | ₹428.84 | ₹58.15 | ₹72.05 | -83.2% | 4.5M | 246 |
| 2007 | ₹345.46 | ₹444.26 | ₹270.54 | ₹428.42 | +26.9% | 3.9M | 248 |
| 2006 | ₹354.62 | ₹449.45 | ₹222.58 | ₹337.54 | n/a | 2.4M | 183 |
KIRLOSBROS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,732 | -8.8% |
| August 2026 | ₹1,900 | +1.6% |
| July 2026 | ₹1,870 | -8.6% |
| June 2026 | ₹2,046 | +25.7% |
| May 2026 | ₹1,627 | -5.6% |
| April 2026 | ₹1,723 | +29.2% |
| March 2026 | ₹1,334 | -15.4% |
| February 2026 | ₹1,577 | +1.1% |
| January 2026 | ₹1,560 | -2.7% |
| December 2025 | ₹1,604 | -4.7% |
| November 2025 | ₹1,684 | -9.8% |
| October 2025 | ₹1,867 | -2.9% |
About the KIRLOSBROS data
Daily bars. 5,056 sessions from Apr 7, 2006 to Sep 28, 2026, one row per NSE 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 Sep 29, 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 NSE 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 Apr 7, 2006, 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/KIRLOSBROS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
KIRLOSBROS share price history
