Kirloskar Ferrous Industries Limited (BOM:500245)
India · Delayed Price · Currency is INR 551.20
+1.10 (0.20%)
At close: Sep 12, 2025
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 549.00 | 553.90 | 547.00 | 551.20 | 551.20 | 0.20% | 67,568 |
| Sep 11, 2025 | 553.00 | 557.90 | 546.25 | 550.10 | 550.10 | -0.30% | 21,675 |
| Sep 10, 2025 | 557.70 | 559.00 | 546.00 | 551.75 | 551.75 | -1.07% | 93,992 |
| Sep 9, 2025 | 550.00 | 565.85 | 545.25 | 557.70 | 557.70 | 2.06% | 237,603 |
| Sep 8, 2025 | 541.00 | 550.00 | 541.00 | 546.45 | 546.45 | 0.15% | 17,255 |
| Sep 5, 2025 | 548.90 | 548.90 | 540.65 | 545.65 | 545.65 | 0.92% | 34,778 |
| Sep 4, 2025 | 542.15 | 545.95 | 539.00 | 540.70 | 540.70 | -0.33% | 14,762 |
| Sep 3, 2025 | 537.30 | 555.50 | 537.30 | 542.50 | 542.50 | 0.97% | 33,883 |
| Sep 2, 2025 | 546.90 | 550.85 | 533.25 | 537.30 | 537.30 | -1.76% | 15,811 |
| Sep 1, 2025 | 545.20 | 554.90 | 545.20 | 546.90 | 546.90 | -0.48% | 9,676 |
| Aug 29, 2025 | 544.65 | 553.00 | 535.30 | 549.55 | 549.55 | 1.51% | 45,128 |
| Aug 28, 2025 | 545.00 | 548.55 | 539.00 | 541.35 | 541.35 | -0.42% | 19,690 |
| Aug 26, 2025 | 551.00 | 551.00 | 540.30 | 543.65 | 543.65 | -1.30% | 29,869 |
| Aug 25, 2025 | 550.05 | 558.90 | 546.00 | 550.80 | 550.80 | 0.20% | 39,277 |
| Aug 22, 2025 | 552.45 | 555.00 | 547.15 | 549.70 | 549.70 | -1.06% | 51,797 |
| Aug 21, 2025 | 551.00 | 558.85 | 550.00 | 555.60 | 555.60 | 0.46% | 18,555 |
| Aug 20, 2025 | 560.50 | 560.50 | 551.55 | 553.05 | 553.05 | -0.44% | 12,212 |
| Aug 19, 2025 | 549.00 | 558.00 | 537.70 | 555.50 | 555.50 | 0.62% | 43,392 |
| Aug 18, 2025 | 542.20 | 557.50 | 542.20 | 552.10 | 552.10 | 2.04% | 72,463 |
| Aug 14, 2025 | 551.75 | 551.75 | 539.45 | 541.05 | 541.05 | -0.91% | 12,699 |
| Aug 13, 2025 | 557.00 | 564.90 | 543.00 | 546.00 | 546.00 | -1.74% | 28,206 |
| Aug 12, 2025 | 549.00 | 557.55 | 543.95 | 555.65 | 555.65 | 0.44% | 33,326 |
| Aug 11, 2025 | 549.00 | 559.40 | 548.90 | 553.20 | 553.20 | 0.36% | 45,277 |
| Aug 8, 2025 | 541.30 | 555.00 | 541.20 | 551.20 | 551.20 | 1.71% | 111,850 |
| Aug 7, 2025 | 551.00 | 555.00 | 539.15 | 541.95 | 541.95 | -2.62% | 30,933 |
| Aug 6, 2025 | 560.00 | 570.05 | 551.10 | 556.55 | 556.55 | -1.48% | 27,992 |
| Aug 5, 2025 | 555.00 | 571.75 | 554.30 | 564.90 | 564.90 | 2.36% | 53,949 |
| Aug 4, 2025 | 581.50 | 603.05 | 543.00 | 551.90 | 551.90 | -6.04% | 196,867 |
| Aug 1, 2025 | 602.00 | 607.95 | 581.00 | 587.35 | 587.35 | -3.50% | 56,486 |
| Jul 31, 2025 | 575.00 | 617.50 | 575.00 | 608.65 | 608.65 | 4.21% | 220,735 |
| Jul 30, 2025 | 566.05 | 610.00 | 562.10 | 584.05 | 584.05 | 3.19% | 173,185 |
| Jul 29, 2025 | 560.00 | 572.90 | 558.00 | 566.00 | 566.00 | 0.65% | 17,474 |
| Jul 28, 2025 | 567.20 | 574.90 | 556.00 | 562.35 | 562.35 | -1.26% | 23,505 |
| Jul 25, 2025 | 580.00 | 580.00 | 567.50 | 569.55 | 569.55 | -1.46% | 23,551 |
| Jul 24, 2025 | 595.00 | 598.35 | 576.05 | 578.00 | 578.00 | -2.85% | 35,401 |
| Jul 23, 2025 | 586.00 | 614.00 | 586.00 | 594.95 | 594.95 | 2.98% | 126,764 |
| Jul 22, 2025 | 579.00 | 580.50 | 575.10 | 577.75 | 577.75 | -0.22% | 15,848 |
| Jul 21, 2025 | 571.50 | 580.50 | 568.05 | 579.00 | 579.00 | 0.81% | 41,683 |
| Jul 18, 2025 | 573.20 | 577.90 | 566.20 | 574.35 | 574.35 | -0.07% | 20,995 |
| Jul 17, 2025 | 581.00 | 581.50 | 569.00 | 574.75 | 574.75 | -0.45% | 34,148 |
| Jul 16, 2025 | 576.60 | 582.10 | 573.00 | 577.35 | 577.35 | 0.16% | 46,250 |
| Jul 15, 2025 | 577.00 | 582.30 | 573.20 | 576.45 | 576.45 | 0.37% | 68,478 |
| Jul 14, 2025 | 580.00 | 584.95 | 571.45 | 574.30 | 574.30 | -0.98% | 21,398 |
| Jul 11, 2025 | 582.35 | 597.90 | 576.00 | 580.00 | 580.00 | -0.40% | 46,415 |
| Jul 10, 2025 | 573.70 | 586.45 | 567.15 | 582.35 | 579.85 | 3.03% | 39,889 |
| Jul 9, 2025 | 570.00 | 574.10 | 558.20 | 565.25 | 562.82 | -1.03% | 36,735 |
| Jul 8, 2025 | 565.25 | 575.00 | 565.25 | 571.15 | 568.70 | -0.32% | 12,252 |
| Jul 7, 2025 | 570.05 | 581.10 | 559.00 | 573.00 | 570.54 | 0.52% | 48,223 |
| Jul 4, 2025 | 572.00 | 573.75 | 560.00 | 570.05 | 567.60 | 0.22% | 39,711 |
| Jul 3, 2025 | 575.45 | 579.80 | 567.00 | 568.80 | 566.36 | -1.16% | 15,206 |