Kirloskar Ferrous Industries Limited (BOM:500245)
India · Delayed Price · Currency is INR 465.85
-5.15 (-1.09%)
At close: Oct 1, 2026
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 470.00 | 470.00 | 461.40 | 465.85 | 465.85 | -1.09% | 6,918 |
| Sep 30, 2026 | 474.75 | 480.90 | 468.10 | 471.00 | 471.00 | -0.79% | 2,101 |
| Sep 29, 2026 | 466.05 | 475.90 | 462.50 | 474.75 | 474.75 | 1.30% | 11,787 |
| Sep 28, 2026 | 483.95 | 483.95 | 465.40 | 468.65 | 468.65 | -3.00% | 3,605 |
| Sep 25, 2026 | 477.90 | 485.15 | 477.90 | 483.15 | 483.15 | 1.10% | 11,222 |
| Sep 24, 2026 | 480.00 | 485.60 | 472.10 | 477.90 | 477.90 | 0.10% | 23,138 |
| Sep 23, 2026 | 479.95 | 485.65 | 475.70 | 477.40 | 477.40 | -0.45% | 11,014 |
| Sep 22, 2026 | 482.60 | 485.95 | 473.05 | 479.55 | 479.55 | -0.18% | 6,539 |
| Sep 21, 2026 | 480.95 | 486.65 | 470.40 | 480.40 | 480.40 | -0.02% | 24,234 |
| Sep 18, 2026 | 475.95 | 489.00 | 474.45 | 480.50 | 480.50 | 1.31% | 19,671 |
| Sep 17, 2026 | 475.00 | 477.00 | 470.70 | 474.30 | 474.30 | 0.76% | 9,701 |
| Sep 16, 2026 | 465.95 | 475.00 | 460.00 | 470.70 | 470.70 | 1.23% | 14,273 |
| Sep 15, 2026 | 466.05 | 467.90 | 462.30 | 465.00 | 465.00 | -0.01% | 5,627 |
| Sep 11, 2026 | 461.15 | 466.65 | 457.40 | 465.05 | 465.05 | -0.33% | 3,966 |
| Sep 10, 2026 | 466.95 | 471.85 | 463.60 | 466.60 | 466.60 | 0.12% | 5,285 |
| Sep 9, 2026 | 456.35 | 474.00 | 456.35 | 466.05 | 466.05 | 1.24% | 19,596 |
| Sep 8, 2026 | 459.95 | 465.00 | 457.75 | 460.35 | 460.35 | 0.13% | 6,529 |
| Sep 7, 2026 | 461.95 | 462.95 | 457.85 | 459.75 | 459.75 | -0.09% | 4,673 |
| Sep 4, 2026 | 461.95 | 468.50 | 454.00 | 460.15 | 460.15 | 1.43% | 11,430 |
| Sep 3, 2026 | 457.05 | 462.40 | 449.00 | 453.65 | 453.65 | -1.49% | 9,036 |
| Sep 2, 2026 | 444.35 | 463.20 | 441.60 | 460.50 | 460.50 | 2.27% | 9,634 |
| Sep 1, 2026 | 451.95 | 455.00 | 446.00 | 450.30 | 450.30 | -0.34% | 3,256 |
| Aug 31, 2026 | 453.00 | 455.20 | 446.00 | 451.85 | 451.85 | 0.67% | 7,503 |
| Aug 28, 2026 | 447.80 | 452.00 | 441.00 | 448.85 | 448.85 | 0.27% | 5,480 |
| Aug 27, 2026 | 447.45 | 448.20 | 442.65 | 447.65 | 447.65 | -0.22% | 6,653 |
| Aug 26, 2026 | 438.95 | 449.35 | 438.95 | 448.65 | 448.65 | 1.56% | 6,233 |
| Aug 25, 2026 | 441.95 | 445.30 | 436.25 | 441.75 | 441.75 | 0.02% | 3,569 |
| Aug 24, 2026 | 441.90 | 445.10 | 431.00 | 441.65 | 441.65 | 0.14% | 3,316 |
| Aug 21, 2026 | 442.95 | 444.20 | 437.10 | 441.05 | 441.05 | -0.61% | 52,659 |
| Aug 20, 2026 | 432.70 | 445.30 | 429.05 | 443.75 | 443.75 | 3.13% | 9,331 |
| Aug 19, 2026 | 435.95 | 437.95 | 430.00 | 430.30 | 430.30 | -1.30% | 5,652 |
| Aug 18, 2026 | 432.05 | 437.60 | 429.20 | 435.95 | 435.95 | 0.54% | 5,634 |
| Aug 17, 2026 | 437.90 | 442.85 | 428.55 | 433.60 | 433.60 | 0.50% | 678,936 |
| Aug 14, 2026 | 435.05 | 437.50 | 427.80 | 431.45 | 431.45 | -1.54% | 6,977 |
| Aug 13, 2026 | 440.00 | 444.60 | 433.05 | 438.20 | 438.20 | -0.22% | 4,604 |
| Aug 12, 2026 | 440.80 | 441.95 | 435.00 | 439.15 | 439.15 | -0.22% | 6,064 |
| Aug 11, 2026 | 444.95 | 453.80 | 435.05 | 440.10 | 440.10 | 0.09% | 4,877 |
| Aug 10, 2026 | 451.55 | 454.90 | 439.00 | 439.70 | 439.70 | -1.19% | 7,253 |
| Aug 7, 2026 | 450.90 | 450.90 | 442.75 | 445.00 | 445.00 | 0.04% | 4,157 |
| Aug 6, 2026 | 456.00 | 464.95 | 442.00 | 444.80 | 444.80 | -3.44% | 23,735 |
| Aug 5, 2026 | 463.85 | 476.05 | 439.75 | 460.65 | 460.65 | -0.79% | 78,323 |
| Aug 4, 2026 | 470.00 | 474.55 | 463.85 | 464.30 | 464.30 | -2.25% | 4,751 |
| Aug 3, 2026 | 479.40 | 483.95 | 468.30 | 475.00 | 475.00 | 0.57% | 12,509 |
| Jul 31, 2026 | 461.55 | 480.00 | 461.55 | 472.30 | 472.30 | 1.40% | 34,121 |
| Jul 30, 2026 | 473.50 | 473.50 | 465.00 | 465.80 | 465.80 | -1.74% | 3,063 |
| Jul 29, 2026 | 480.05 | 480.40 | 472.50 | 474.05 | 474.05 | -1.11% | 4,042 |
| Jul 28, 2026 | 483.25 | 489.85 | 472.75 | 479.35 | 479.35 | -0.39% | 5,612 |
| Jul 27, 2026 | 469.95 | 482.50 | 467.35 | 481.25 | 481.25 | 2.45% | 7,824 |
| Jul 24, 2026 | 461.00 | 475.00 | 458.45 | 469.75 | 469.75 | 1.11% | 12,693 |
| Jul 23, 2026 | 467.10 | 467.10 | 460.20 | 464.60 | 464.60 | -1.37% | 6,419 |