Kirloskar Ferrous Industries Limited (BOM:500245)
India · Delayed Price · Currency is INR 508.10
+3.55 (0.70%)
At close: Oct 16, 2025
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 530.40 | 538.40 | 530.00 | 536.95 | 536.95 | 1.23% | 20,196 |
| Oct 1, 2025 | 530.00 | 537.60 | 526.55 | 530.40 | 530.40 | -0.62% | 11,202 |
| Sep 30, 2025 | 530.05 | 538.45 | 526.20 | 533.70 | 533.70 | 0.82% | 8,841 |
| Sep 29, 2025 | 525.15 | 539.40 | 522.00 | 529.35 | 529.35 | 0.80% | 39,717 |
| Sep 26, 2025 | 525.20 | 528.95 | 516.05 | 525.15 | 525.15 | -0.82% | 56,152 |
| Sep 25, 2025 | 530.05 | 534.90 | 519.20 | 529.50 | 529.50 | -0.10% | 37,582 |
| Sep 24, 2025 | 533.80 | 534.20 | 529.00 | 530.05 | 530.05 | -0.70% | 11,425 |
| Sep 23, 2025 | 542.05 | 542.95 | 530.00 | 533.80 | 533.80 | -1.52% | 34,702 |
| Sep 22, 2025 | 547.50 | 550.00 | 538.00 | 542.05 | 542.05 | -1.27% | 86,038 |
| Sep 19, 2025 | 544.80 | 553.35 | 536.30 | 549.00 | 549.00 | 0.68% | 34,129 |
| Sep 18, 2025 | 553.00 | 555.00 | 531.10 | 545.30 | 545.30 | -1.04% | 123,700 |
| Sep 17, 2025 | 558.00 | 563.60 | 542.25 | 551.05 | 551.05 | -1.69% | 93,829 |
| Sep 16, 2025 | 549.65 | 563.75 | 548.10 | 560.50 | 560.50 | 1.97% | 84,679 |
| Sep 15, 2025 | 550.00 | 552.50 | 548.00 | 549.65 | 549.65 | -0.28% | 32,807 |
| 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 |