Kirloskar Ferrous Industries Limited (BOM:500245)
India · Delayed Price · Currency is INR 435.80
-11.90 (-2.66%)
At close: May 29, 2026
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 447.75 | 451.00 | 430.10 | 435.80 | 435.80 | -2.66% | 14,387 |
| May 27, 2026 | 440.55 | 451.90 | 440.55 | 447.70 | 447.70 | 0.43% | 28,382 |
| May 26, 2026 | 448.00 | 458.40 | 444.60 | 445.80 | 445.80 | -0.58% | 22,717 |
| May 25, 2026 | 435.05 | 450.65 | 435.05 | 448.40 | 448.40 | 2.93% | 12,814 |
| May 22, 2026 | 440.00 | 441.90 | 427.00 | 435.65 | 435.65 | -0.01% | 9,886 |
| May 21, 2026 | 425.90 | 439.00 | 425.90 | 435.70 | 435.70 | 3.10% | 9,376 |
| May 20, 2026 | 421.00 | 426.00 | 410.85 | 422.60 | 422.60 | 0.15% | 14,878 |
| May 19, 2026 | 431.95 | 432.00 | 415.10 | 421.95 | 421.95 | -0.94% | 23,292 |
| May 18, 2026 | 445.70 | 450.95 | 422.10 | 425.95 | 425.95 | -4.42% | 11,606 |
| May 15, 2026 | 448.00 | 449.65 | 442.50 | 445.65 | 445.65 | -0.87% | 7,387 |
| May 14, 2026 | 455.50 | 460.95 | 441.00 | 449.55 | 449.55 | -1.27% | 35,966 |
| May 13, 2026 | 441.95 | 465.20 | 441.95 | 455.35 | 455.35 | 4.13% | 47,959 |
| May 12, 2026 | 441.60 | 446.50 | 433.10 | 437.30 | 437.30 | -0.98% | 35,059 |
| May 11, 2026 | 445.05 | 460.00 | 440.10 | 441.65 | 441.65 | -2.09% | 21,835 |
| May 8, 2026 | 487.95 | 487.95 | 442.90 | 451.10 | 451.10 | -0.41% | 95,443 |
| May 7, 2026 | 467.50 | 467.50 | 450.00 | 452.95 | 452.95 | -1.51% | 100,797 |
| May 6, 2026 | 440.00 | 468.40 | 435.60 | 459.90 | 459.90 | 4.92% | 245,454 |
| May 5, 2026 | 435.00 | 443.00 | 432.10 | 438.35 | 438.35 | 0.50% | 10,161 |
| May 4, 2026 | 441.00 | 441.00 | 432.00 | 436.15 | 436.15 | 0.24% | 17,229 |
| Apr 30, 2026 | 435.00 | 438.20 | 428.30 | 435.10 | 435.10 | -0.47% | 8,970 |
| Apr 29, 2026 | 431.55 | 441.15 | 431.55 | 437.15 | 437.15 | 0.44% | 13,912 |
| Apr 28, 2026 | 443.90 | 444.00 | 430.10 | 435.25 | 435.25 | -0.58% | 14,986 |
| Apr 27, 2026 | 428.95 | 448.00 | 428.95 | 437.80 | 437.80 | 1.92% | 37,884 |
| Apr 24, 2026 | 426.05 | 440.00 | 415.00 | 429.55 | 429.55 | 0.09% | 17,413 |
| Apr 23, 2026 | 446.50 | 451.00 | 425.50 | 429.15 | 429.15 | -2.48% | 27,728 |
| Apr 22, 2026 | 443.00 | 443.00 | 430.30 | 440.05 | 440.05 | 1.69% | 13,907 |
| Apr 21, 2026 | 426.20 | 439.90 | 421.15 | 432.75 | 432.75 | 1.58% | 16,449 |
| Apr 20, 2026 | 443.00 | 446.95 | 425.00 | 426.00 | 426.00 | -4.89% | 24,433 |
| Apr 17, 2026 | 455.00 | 455.00 | 437.30 | 447.90 | 447.90 | 1.35% | 75,650 |
| Apr 16, 2026 | 403.00 | 455.60 | 398.00 | 441.95 | 441.95 | 10.58% | 155,767 |
| Apr 15, 2026 | 377.40 | 400.25 | 376.20 | 399.65 | 399.65 | 7.29% | 342,133 |
| Apr 13, 2026 | 384.10 | 392.20 | 369.40 | 372.50 | 372.50 | -6.55% | 186,077 |
| Apr 10, 2026 | 404.20 | 405.70 | 396.00 | 398.60 | 398.60 | -0.30% | 128,577 |
| Apr 9, 2026 | 394.50 | 405.00 | 390.90 | 399.80 | 399.80 | 1.34% | 36,918 |
| Apr 8, 2026 | 390.00 | 398.00 | 379.30 | 394.50 | 394.50 | 4.16% | 59,634 |
| Apr 7, 2026 | 375.20 | 383.90 | 375.20 | 378.75 | 378.75 | 0.13% | 45,169 |
| Apr 6, 2026 | 372.80 | 383.00 | 369.70 | 378.25 | 378.25 | 1.46% | 31,402 |
| Apr 2, 2026 | 360.05 | 381.95 | 359.20 | 372.80 | 372.80 | 1.57% | 16,538 |
| Apr 1, 2026 | 348.85 | 369.45 | 348.85 | 367.05 | 367.05 | 5.22% | 37,924 |
| Mar 30, 2026 | 355.50 | 365.00 | 347.10 | 348.85 | 348.85 | -4.80% | 71,407 |
| Mar 27, 2026 | 378.00 | 378.70 | 363.50 | 366.45 | 366.45 | -3.43% | 83,052 |
| Mar 25, 2026 | 353.95 | 383.45 | 350.30 | 379.45 | 379.45 | 8.79% | 124,904 |
| Mar 24, 2026 | 351.55 | 365.00 | 346.00 | 348.80 | 348.80 | 0.20% | 140,881 |
| Mar 23, 2026 | 355.50 | 361.50 | 336.20 | 348.10 | 348.10 | -3.28% | 104,529 |
| Mar 20, 2026 | 378.00 | 379.45 | 356.00 | 359.90 | 359.90 | -3.58% | 118,493 |
| Mar 19, 2026 | 366.15 | 382.00 | 361.00 | 373.25 | 373.25 | 1.94% | 100,463 |
| Mar 18, 2026 | 360.00 | 376.20 | 356.05 | 366.15 | 366.15 | 1.33% | 96,131 |
| Mar 17, 2026 | 370.00 | 370.00 | 346.00 | 361.35 | 361.35 | -0.92% | 113,261 |
| Mar 16, 2026 | 371.50 | 375.60 | 363.05 | 364.70 | 364.70 | -2.30% | 79,016 |
| Mar 13, 2026 | 380.00 | 384.00 | 369.90 | 373.30 | 373.30 | -1.93% | 103,911 |