Kirloskar Ferrous Industries Limited (BOM:500245)
India · Delayed Price · Currency is INR 457.80
+0.85 (0.19%)
At close: Jan 22, 2026
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 454.10 | 466.95 | 445.55 | 451.70 | 451.70 | -1.33% | 19,173 |
| Jan 22, 2026 | 457.00 | 468.00 | 451.50 | 457.80 | 457.80 | 0.19% | 24,000 |
| Jan 21, 2026 | 451.00 | 465.00 | 451.00 | 456.95 | 456.95 | 1.20% | 17,494 |
| Jan 20, 2026 | 460.10 | 464.45 | 448.20 | 451.55 | 451.55 | -1.86% | 26,148 |
| Jan 19, 2026 | 450.25 | 468.90 | 441.30 | 460.10 | 460.10 | 0.68% | 38,581 |
| Jan 16, 2026 | 451.10 | 459.00 | 443.00 | 457.00 | 457.00 | 0.99% | 71,214 |
| Jan 14, 2026 | 469.85 | 481.85 | 447.20 | 452.50 | 452.50 | -2.79% | 73,939 |
| Jan 13, 2026 | 468.50 | 480.40 | 461.70 | 465.50 | 465.50 | -0.63% | 21,076 |
| Jan 12, 2026 | 474.70 | 480.20 | 462.10 | 468.45 | 468.45 | -1.37% | 29,812 |
| Jan 9, 2026 | 478.00 | 486.45 | 465.25 | 474.95 | 474.95 | -0.78% | 23,429 |
| Jan 8, 2026 | 477.60 | 492.35 | 470.00 | 478.70 | 478.70 | -1.22% | 75,393 |
| Jan 7, 2026 | 488.70 | 497.55 | 477.10 | 484.60 | 484.60 | -1.67% | 16,198 |
| Jan 6, 2026 | 499.15 | 499.75 | 488.70 | 492.85 | 492.85 | -1.26% | 23,683 |
| Jan 5, 2026 | 514.00 | 514.00 | 492.25 | 499.15 | 499.15 | -0.78% | 58,749 |
| Jan 2, 2026 | 514.90 | 514.90 | 488.60 | 503.05 | 503.05 | 0.61% | 47,590 |
| Jan 1, 2026 | 473.00 | 507.90 | 473.00 | 500.00 | 500.00 | 3.94% | 276,976 |
| Dec 31, 2025 | 469.05 | 484.95 | 467.55 | 481.05 | 481.05 | 2.57% | 26,865 |
| Dec 30, 2025 | 469.60 | 476.80 | 455.55 | 469.00 | 469.00 | -0.12% | 36,400 |
| Dec 29, 2025 | 462.50 | 474.60 | 455.25 | 469.55 | 469.55 | 1.46% | 37,379 |
| Dec 26, 2025 | 431.10 | 467.00 | 431.10 | 462.80 | 462.80 | 5.75% | 46,710 |
| Dec 24, 2025 | 438.10 | 446.20 | 430.55 | 437.65 | 437.65 | -0.09% | 65,098 |
| Dec 23, 2025 | 442.25 | 447.95 | 436.20 | 438.05 | 438.05 | -0.88% | 32,088 |
| Dec 22, 2025 | 441.10 | 463.90 | 439.10 | 441.95 | 441.95 | 1.27% | 43,070 |
| Dec 19, 2025 | 447.00 | 457.00 | 431.10 | 436.40 | 436.40 | -1.79% | 44,841 |
| Dec 18, 2025 | 450.30 | 452.95 | 440.10 | 444.35 | 444.35 | -1.32% | 24,300 |
| Dec 17, 2025 | 457.20 | 464.90 | 448.00 | 450.30 | 450.30 | -1.51% | 39,826 |
| Dec 16, 2025 | 457.10 | 461.90 | 455.10 | 457.20 | 457.20 | 0.03% | 25,668 |
| Dec 15, 2025 | 456.00 | 467.65 | 455.00 | 457.05 | 457.05 | -0.86% | 22,031 |
| Dec 12, 2025 | 459.05 | 469.90 | 454.95 | 461.00 | 461.00 | 0.04% | 33,850 |
| Dec 11, 2025 | 470.00 | 471.85 | 452.00 | 460.80 | 460.80 | -1.93% | 41,589 |
| Dec 10, 2025 | 471.50 | 479.95 | 461.50 | 469.85 | 469.85 | -1.18% | 31,544 |
| Dec 9, 2025 | 475.85 | 480.00 | 466.45 | 475.45 | 475.45 | -1.12% | 215,677 |
| Dec 8, 2025 | 474.55 | 485.85 | 466.65 | 480.85 | 480.85 | 0.62% | 25,376 |
| Dec 5, 2025 | 463.10 | 484.80 | 462.00 | 477.90 | 477.90 | 3.21% | 57,123 |
| Dec 4, 2025 | 457.80 | 470.00 | 451.00 | 463.05 | 463.05 | 1.04% | 33,281 |
| Dec 3, 2025 | 469.45 | 477.20 | 452.00 | 458.30 | 458.30 | -2.38% | 33,773 |
| Dec 2, 2025 | 481.55 | 489.80 | 464.00 | 469.45 | 469.45 | -3.71% | 28,498 |
| Dec 1, 2025 | 494.05 | 509.80 | 476.00 | 487.55 | 487.55 | -1.32% | 226,797 |
| Nov 28, 2025 | 496.00 | 507.85 | 490.80 | 494.05 | 494.05 | -1.31% | 179,534 |
| Nov 27, 2025 | 490.00 | 510.00 | 483.95 | 500.60 | 500.60 | 2.00% | 149,263 |
| Nov 26, 2025 | 472.75 | 493.90 | 470.00 | 490.80 | 490.80 | 2.36% | 32,395 |
| Nov 25, 2025 | 470.10 | 483.00 | 470.00 | 479.50 | 479.50 | 0.35% | 29,023 |
| Nov 24, 2025 | 455.40 | 483.00 | 453.95 | 477.85 | 477.85 | 4.37% | 39,894 |
| Nov 21, 2025 | 459.20 | 463.95 | 451.50 | 457.85 | 457.85 | -0.28% | 28,361 |
| Nov 20, 2025 | 469.10 | 475.50 | 451.55 | 459.15 | 459.15 | -2.86% | 40,667 |
| Nov 19, 2025 | 475.00 | 475.00 | 465.00 | 472.65 | 472.65 | - | 33,915 |
| Nov 18, 2025 | 475.30 | 480.90 | 463.70 | 472.65 | 472.65 | -1.41% | 30,550 |
| Nov 17, 2025 | 475.80 | 481.90 | 472.30 | 479.40 | 479.40 | 1.33% | 26,645 |
| Nov 14, 2025 | 473.50 | 483.00 | 471.00 | 473.10 | 473.10 | -0.15% | 33,586 |
| Nov 13, 2025 | 480.60 | 484.00 | 470.15 | 473.80 | 473.80 | -1.41% | 32,745 |