Kirloskar Ferrous Industries Limited (BOM:500245)
India · Delayed Price · Currency is INR 441.05
-2.70 (-0.61%)
At close: Aug 21, 2026
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 472.65 | 476.30 | 462.60 | 471.05 | 471.05 | 0.59% | 13,228 |
| Jul 21, 2026 | 477.00 | 482.10 | 466.05 | 468.30 | 468.30 | -2.56% | 14,730 |
| Jul 20, 2026 | 467.75 | 484.30 | 465.00 | 480.60 | 480.60 | 1.95% | 17,268 |
| Jul 17, 2026 | 475.00 | 475.00 | 459.95 | 471.40 | 471.40 | 0.92% | 13,441 |
| Jul 16, 2026 | 450.00 | 473.65 | 450.00 | 470.10 | 467.10 | 2.14% | 6,993 |
| Jul 15, 2026 | 452.10 | 465.00 | 452.10 | 460.25 | 457.31 | -0.74% | 7,629 |
| Jul 14, 2026 | 472.95 | 472.95 | 460.05 | 463.70 | 460.74 | -1.90% | 9,019 |
| Jul 13, 2026 | 468.25 | 476.85 | 463.00 | 472.70 | 469.68 | 0.98% | 10,340 |
| Jul 10, 2026 | 456.65 | 471.40 | 456.65 | 468.10 | 465.11 | 2.64% | 11,457 |
| Jul 9, 2026 | 452.05 | 461.35 | 450.60 | 456.05 | 453.14 | 0.88% | 8,916 |
| Jul 8, 2026 | 459.95 | 465.50 | 445.90 | 452.05 | 449.17 | -1.50% | 13,831 |
| Jul 7, 2026 | 457.90 | 461.00 | 451.25 | 458.95 | 456.02 | 0.37% | 5,716 |
| Jul 6, 2026 | 473.35 | 473.35 | 456.00 | 457.25 | 454.33 | -1.49% | 12,537 |
| Jul 3, 2026 | 470.05 | 473.00 | 460.00 | 464.15 | 461.19 | -1.26% | 13,707 |
| Jul 2, 2026 | 455.55 | 472.30 | 455.55 | 470.05 | 467.05 | 2.46% | 14,320 |
| Jul 1, 2026 | 461.10 | 476.45 | 453.40 | 458.75 | 455.82 | -0.80% | 12,118 |
| Jun 30, 2026 | 474.90 | 477.80 | 460.85 | 462.45 | 459.50 | -2.58% | 7,446 |
| Jun 29, 2026 | 493.80 | 493.80 | 471.15 | 474.70 | 471.67 | -3.03% | 7,799 |
| Jun 25, 2026 | 482.90 | 497.40 | 479.50 | 489.55 | 486.43 | 1.21% | 49,781 |
| Jun 24, 2026 | 485.05 | 489.05 | 477.00 | 483.70 | 480.61 | -0.28% | 14,384 |
| Jun 23, 2026 | 495.65 | 500.05 | 480.00 | 485.05 | 481.95 | -2.37% | 38,057 |
| Jun 22, 2026 | 482.80 | 512.25 | 480.40 | 496.80 | 493.63 | 4.14% | 204,931 |
| Jun 19, 2026 | 471.00 | 489.30 | 467.10 | 477.05 | 474.01 | 0.69% | 57,157 |
| Jun 18, 2026 | 460.00 | 507.55 | 460.00 | 473.80 | 470.78 | 6.70% | 505,219 |
| Jun 17, 2026 | 432.35 | 449.70 | 432.35 | 444.05 | 441.22 | 2.03% | 19,882 |
| Jun 16, 2026 | 443.25 | 445.00 | 429.30 | 435.20 | 432.42 | -0.31% | 22,565 |
| Jun 15, 2026 | 427.15 | 438.50 | 427.15 | 436.55 | 433.76 | 2.22% | 24,865 |
| Jun 12, 2026 | 419.30 | 432.65 | 412.45 | 427.05 | 424.32 | 2.80% | 30,345 |