NSE:KIRLFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	384.25	393.35	382.20	384.75	384.75	0.96%	73,540
Nov 9, 2026	398.80	398.80	373.95	381.10	381.10	-3.91%	251,365
Nov 8, 2026	386.00	400.00	386.00	396.60	396.60	2.91%	26,654
Nov 6, 2026	397.50	397.95	380.00	385.40	385.40	-2.95%	91,499
Nov 5, 2026	415.65	416.00	395.55	397.10	397.10	-2.14%	141,239
Nov 4, 2026	417.30	419.15	404.35	405.80	405.80	-2.85%	121,636
Nov 3, 2026	433.00	437.45	413.50	417.70	417.70	-3.47%	100,887
Nov 2, 2026	435.75	438.75	428.00	432.70	432.70	-0.87%	60,578
Oct 30, 2026	435.35	443.50	423.65	436.50	436.50	0.01%	229,285
Oct 29, 2026	441.25	448.35	434.05	436.45	436.45	-1.57%	31,501
Oct 28, 2026	447.85	447.85	440.95	443.40	443.40	-0.99%	16,544
Oct 27, 2026	429.15	454.50	427.05	447.85	447.85	3.64%	68,511
Oct 26, 2026	452.20	458.60	427.20	432.10	432.10	-4.43%	137,805
Oct 23, 2026	448.30	470.00	442.10	452.15	452.15	0.02%	337,391
Oct 22, 2026	448.10	454.75	448.10	452.05	452.05	-1.01%	93,652
Oct 21, 2026	456.00	464.40	447.80	456.65	456.65	1.02%	119,118
Oct 19, 2026	449.05	456.00	449.05	452.05	452.05	-0.07%	40,269
Oct 16, 2026	453.55	464.50	443.80	452.35	452.35	0.49%	318,320
Oct 15, 2026	467.10	467.10	449.75	450.15	450.15	-2.97%	95,905
Oct 14, 2026	454.75	467.90	449.45	463.95	463.95	2.72%	149,718
Oct 13, 2026	460.00	462.75	445.70	451.65	451.65	-1.84%	156,944
Oct 12, 2026	455.50	461.75	451.20	460.10	460.10	0.31%	37,013
Oct 9, 2026	464.65	467.75	452.25	458.70	458.70	-1.28%	138,783
Oct 8, 2026	473.85	473.85	460.80	464.65	464.65	-1.93%	158,991
Oct 7, 2026	472.90	478.00	467.85	473.80	473.80	0.22%	69,152
Oct 6, 2026	461.10	475.05	461.10	472.75	472.75	1.67%	57,417
Oct 5, 2026	465.05	467.25	463.50	465.00	465.00	-0.18%	67,483
Oct 1, 2026	472.00	472.00	460.25	465.85	465.85	-0.88%	105,289
Sep 30, 2026	474.40	481.70	468.30	470.00	470.00	-0.93%	42,951
Sep 29, 2026	469.40	476.80	461.00	474.40	474.40	1.16%	99,857
Sep 28, 2026	478.10	481.35	465.30	468.95	468.95	-2.95%	44,237
Sep 25, 2026	476.45	485.00	476.45	483.20	483.20	1.05%	146,189
Sep 24, 2026	475.10	485.85	473.20	478.20	478.20	0.02%	109,335
Sep 23, 2026	475.95	486.40	470.00	478.10	478.10	-0.36%	126,883
Sep 22, 2026	484.75	487.70	473.30	479.85	479.85	-0.14%	86,299
Sep 21, 2026	479.25	487.00	470.35	480.50	480.50	-0.03%	174,585
Sep 18, 2026	479.75	489.00	474.00	480.65	480.65	1.33%	201,207
Sep 17, 2026	474.00	477.00	470.30	474.35	474.35	0.73%	68,163
Sep 16, 2026	468.00	475.15	461.15	470.90	470.90	1.30%	140,176
Sep 15, 2026	469.40	469.40	461.00	464.85	464.85	-0.05%	211,119
Sep 11, 2026	465.00	468.40	458.85	465.10	465.10	-0.21%	91,717
Sep 10, 2026	470.85	472.45	463.30	466.10	466.10	-0.25%	75,301
Sep 9, 2026	464.15	475.70	455.10	467.25	467.25	1.60%	690,407
Sep 8, 2026	457.85	465.30	457.35	459.90	459.90	-0.04%	63,385
Sep 7, 2026	462.70	463.50	457.50	460.10	460.10	0.11%	47,157
Sep 4, 2026	459.75	468.90	451.85	459.60	459.60	1.11%	242,037
Sep 3, 2026	459.75	461.90	445.90	454.55	454.55	-1.18%	117,686
Sep 2, 2026	451.50	463.30	444.35	460.00	460.00	2.27%	126,379
Sep 1, 2026	450.00	456.15	444.20	449.80	449.80	-0.53%	26,921
Aug 31, 2026	452.20	457.20	446.20	452.20	452.20	0.52%	74,624