Kirloskar Ferrous Industries Limited (BOM:500245)
India · Delayed Price · Currency is INR 450.40
-1.60 (-0.35%)
At close: Oct 23, 2026
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 452.05 | 474.00 | 442.95 | 450.40 | 450.40 | -0.35% | 4,414 |
| Oct 22, 2026 | 452.00 | 455.00 | 449.70 | 452.00 | 452.00 | -1.62% | 3,648 |
| Oct 21, 2026 | 446.15 | 463.15 | 446.15 | 459.45 | 459.45 | 1.56% | 7,379 |
| Oct 19, 2026 | 451.70 | 454.00 | 450.55 | 452.40 | 452.40 | 0.08% | 1,335 |
| Oct 16, 2026 | 450.25 | 463.40 | 444.40 | 452.05 | 452.05 | 0.40% | 6,183 |
| Oct 15, 2026 | 465.25 | 465.40 | 449.60 | 450.25 | 450.25 | -3.22% | 4,660 |
| Oct 14, 2026 | 451.00 | 467.40 | 449.00 | 465.25 | 465.25 | 3.01% | 1,741 |
| Oct 13, 2026 | 460.90 | 463.85 | 445.55 | 451.65 | 451.65 | -1.99% | 6,501 |
| Oct 12, 2026 | 453.30 | 461.60 | 451.80 | 460.80 | 460.80 | 0.41% | 2,462 |
| Oct 9, 2026 | 464.90 | 467.00 | 453.00 | 458.90 | 458.90 | -1.48% | 1,748 |
| Oct 8, 2026 | 472.60 | 472.60 | 461.90 | 465.80 | 465.80 | -1.51% | 2,237 |
| Oct 7, 2026 | 466.05 | 478.15 | 466.05 | 472.95 | 472.95 | -0.18% | 4,449 |
| Oct 6, 2026 | 465.85 | 474.05 | 461.45 | 473.80 | 473.80 | 1.89% | 17,495 |
| Oct 5, 2026 | 466.25 | 466.95 | 464.30 | 465.00 | 465.00 | -0.18% | 1,954 |
| 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 |