Kirloskar Ferrous Industries Limited (BOM:500245)
India · Delayed Price · Currency is INR 366.45
-13.00 (-3.43%)
At close: Mar 27, 2026
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 378.00 | 378.70 | 363.50 | 366.45 | 366.45 | -3.43% | 83,052 |
| Mar 25, 2026 | 353.95 | 383.45 | 350.30 | 379.45 | 379.45 | 8.79% | 124,904 |
| Mar 24, 2026 | 351.55 | 365.00 | 346.00 | 348.80 | 348.80 | 0.20% | 140,881 |
| Mar 23, 2026 | 355.50 | 361.50 | 336.20 | 348.10 | 348.10 | -3.28% | 104,529 |
| Mar 20, 2026 | 378.00 | 379.45 | 356.00 | 359.90 | 359.90 | -3.58% | 118,493 |
| Mar 19, 2026 | 366.15 | 382.00 | 361.00 | 373.25 | 373.25 | 1.94% | 100,463 |
| Mar 18, 2026 | 360.00 | 376.20 | 356.05 | 366.15 | 366.15 | 1.33% | 96,131 |
| Mar 17, 2026 | 370.00 | 370.00 | 346.00 | 361.35 | 361.35 | -0.92% | 113,261 |
| Mar 16, 2026 | 371.50 | 375.60 | 363.05 | 364.70 | 364.70 | -2.30% | 79,016 |
| Mar 13, 2026 | 380.00 | 384.00 | 369.90 | 373.30 | 373.30 | -1.93% | 103,911 |
| Mar 12, 2026 | 379.95 | 387.00 | 371.10 | 380.65 | 380.65 | 0.45% | 123,728 |
| Mar 11, 2026 | 382.10 | 392.00 | 377.80 | 378.95 | 378.95 | -0.81% | 102,091 |
| Mar 10, 2026 | 400.00 | 401.00 | 377.95 | 382.05 | 382.05 | -2.40% | 137,391 |
| Mar 9, 2026 | 390.05 | 399.00 | 378.50 | 391.45 | 391.45 | -1.63% | 70,421 |
| Mar 6, 2026 | 402.00 | 406.00 | 383.95 | 397.95 | 397.95 | -1.69% | 51,581 |
| Mar 5, 2026 | 407.95 | 414.00 | 389.95 | 404.80 | 404.80 | 1.53% | 69,092 |
| Mar 4, 2026 | 365.10 | 400.00 | 365.10 | 398.70 | 398.70 | 4.37% | 60,822 |
| Mar 2, 2026 | 397.05 | 397.05 | 378.05 | 382.00 | 382.00 | -3.79% | 43,704 |
| Feb 27, 2026 | 406.05 | 410.55 | 395.50 | 397.05 | 397.05 | -2.44% | 48,121 |
| Feb 26, 2026 | 407.15 | 425.00 | 403.00 | 407.00 | 407.00 | -1.75% | 32,421 |
| Feb 25, 2026 | 406.40 | 418.20 | 396.75 | 414.25 | 414.25 | 1.94% | 50,023 |
| Feb 24, 2026 | 408.35 | 410.00 | 394.00 | 406.35 | 406.35 | -0.49% | 87,105 |
| Feb 23, 2026 | 416.10 | 428.00 | 406.25 | 408.35 | 408.35 | -2.53% | 41,651 |
| Feb 20, 2026 | 429.10 | 433.95 | 413.45 | 418.95 | 418.95 | -2.67% | 25,026 |
| Feb 19, 2026 | 434.50 | 440.00 | 428.65 | 430.45 | 430.45 | -0.92% | 23,362 |
| Feb 18, 2026 | 442.00 | 442.00 | 433.00 | 434.45 | 434.45 | -0.08% | 30,573 |
| Feb 17, 2026 | 433.00 | 440.05 | 433.00 | 434.80 | 434.80 | -0.44% | 23,908 |
| Feb 16, 2026 | 443.00 | 445.75 | 434.00 | 436.70 | 436.70 | -2.01% | 29,105 |
| Feb 13, 2026 | 450.00 | 452.65 | 433.50 | 445.65 | 442.65 | 0.02% | 76,264 |
| Feb 12, 2026 | 450.50 | 451.00 | 440.20 | 445.55 | 442.55 | -1.09% | 83,667 |
| Feb 11, 2026 | 464.60 | 469.00 | 443.00 | 450.45 | 447.42 | -3.05% | 324,218 |
| Feb 10, 2026 | 444.00 | 468.50 | 444.00 | 464.60 | 461.47 | 4.24% | 148,827 |
| Feb 9, 2026 | 442.05 | 451.95 | 436.65 | 445.70 | 442.70 | 0.19% | 61,024 |
| Feb 6, 2026 | 443.00 | 448.00 | 440.50 | 444.85 | 441.86 | -0.01% | 23,157 |
| Feb 5, 2026 | 442.50 | 449.75 | 440.50 | 444.90 | 441.91 | 0.01% | 18,296 |
| Feb 4, 2026 | 451.00 | 456.00 | 442.05 | 444.85 | 441.86 | -1.27% | 24,030 |
| Feb 3, 2026 | 452.00 | 453.00 | 443.00 | 450.55 | 447.52 | 2.47% | 43,789 |
| Feb 2, 2026 | 439.00 | 443.45 | 427.00 | 439.70 | 436.74 | 0.88% | 39,333 |
| Feb 1, 2026 | 447.90 | 449.75 | 434.00 | 435.85 | 432.92 | -2.67% | 48,627 |
| Jan 30, 2026 | 448.00 | 451.00 | 444.75 | 447.80 | 444.79 | -0.08% | 500,945 |
| Jan 29, 2026 | 450.00 | 451.10 | 447.25 | 448.15 | 445.13 | -0.48% | 38,804 |
| Jan 28, 2026 | 447.10 | 460.00 | 447.10 | 450.30 | 447.27 | 0.72% | 88,805 |
| Jan 27, 2026 | 451.00 | 455.00 | 439.60 | 447.10 | 444.09 | -1.02% | 80,854 |
| Jan 23, 2026 | 454.10 | 466.95 | 445.55 | 451.70 | 448.66 | -1.33% | 19,173 |
| Jan 22, 2026 | 457.00 | 468.00 | 451.50 | 457.80 | 454.72 | 0.19% | 24,000 |
| Jan 21, 2026 | 451.00 | 465.00 | 451.00 | 456.95 | 453.87 | 1.20% | 17,494 |
| Jan 20, 2026 | 460.10 | 464.45 | 448.20 | 451.55 | 448.51 | -1.86% | 26,148 |
| Jan 19, 2026 | 450.25 | 468.90 | 441.30 | 460.10 | 457.00 | 0.68% | 38,581 |
| Jan 16, 2026 | 451.10 | 459.00 | 443.00 | 457.00 | 453.92 | 0.99% | 71,214 |
| Jan 14, 2026 | 469.85 | 481.85 | 447.20 | 452.50 | 449.45 | -2.79% | 73,939 |