Kirloskar Ferrous Industries Limited (BOM:500245)
India · Delayed Price · Currency is INR 457.20
+0.15 (0.03%)
At close: Dec 16, 2025
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 477.00 | 484.90 | 469.50 | 480.60 | 480.60 | 0.82% | 89,718 |
| Nov 11, 2025 | 477.60 | 486.50 | 472.10 | 476.70 | 476.70 | -0.15% | 20,784 |
| Nov 10, 2025 | 498.90 | 498.90 | 475.00 | 477.40 | 477.40 | -1.70% | 33,081 |
| Nov 7, 2025 | 493.80 | 509.80 | 480.00 | 485.65 | 485.65 | -0.37% | 50,378 |
| Nov 6, 2025 | 508.25 | 514.00 | 481.00 | 487.45 | 487.45 | -3.55% | 38,754 |
| Nov 4, 2025 | 524.00 | 524.00 | 496.25 | 505.40 | 505.40 | -2.55% | 49,353 |
| Nov 3, 2025 | 517.00 | 525.90 | 492.50 | 518.65 | 518.65 | 0.32% | 76,348 |
| Oct 31, 2025 | 521.25 | 530.00 | 513.50 | 517.00 | 517.00 | -0.82% | 33,525 |
| Oct 30, 2025 | 525.00 | 525.15 | 512.55 | 521.25 | 521.25 | -0.76% | 45,496 |
| Oct 29, 2025 | 517.10 | 528.00 | 514.95 | 525.25 | 525.25 | 1.25% | 137,680 |
| Oct 28, 2025 | 525.05 | 528.00 | 512.10 | 518.75 | 518.75 | -1.08% | 18,879 |
| Oct 27, 2025 | 517.10 | 525.90 | 511.50 | 524.40 | 524.40 | 0.46% | 28,494 |
| Oct 24, 2025 | 520.00 | 528.00 | 520.00 | 522.00 | 522.00 | -0.17% | 15,291 |
| Oct 23, 2025 | 529.90 | 546.60 | 515.55 | 522.90 | 522.90 | 1.21% | 82,558 |
| Oct 21, 2025 | 515.10 | 524.80 | 515.10 | 516.65 | 516.65 | 0.31% | 5,441 |
| Oct 20, 2025 | 505.10 | 517.95 | 505.10 | 515.05 | 515.05 | 0.95% | 17,599 |
| Oct 17, 2025 | 508.10 | 512.00 | 499.00 | 510.20 | 510.20 | 0.41% | 37,569 |
| Oct 16, 2025 | 496.20 | 512.40 | 496.00 | 508.10 | 508.10 | 0.70% | 23,381 |
| Oct 15, 2025 | 506.00 | 514.50 | 489.80 | 504.55 | 504.55 | -0.77% | 171,254 |
| Oct 14, 2025 | 511.50 | 521.65 | 505.00 | 508.45 | 508.45 | -1.48% | 29,142 |
| Oct 13, 2025 | 515.00 | 522.00 | 508.30 | 516.10 | 516.10 | 0.16% | 26,133 |
| Oct 10, 2025 | 522.00 | 527.55 | 513.35 | 515.25 | 515.25 | -1.15% | 20,980 |
| Oct 9, 2025 | 531.90 | 531.95 | 517.00 | 521.25 | 521.25 | -0.79% | 31,680 |
| Oct 8, 2025 | 532.40 | 537.95 | 523.00 | 525.40 | 525.40 | -1.10% | 27,695 |
| Oct 7, 2025 | 526.10 | 537.85 | 525.00 | 531.25 | 531.25 | 0.08% | 25,339 |
| Oct 6, 2025 | 534.20 | 534.35 | 529.00 | 530.80 | 530.80 | -1.15% | 15,437 |