NSE:KIRLFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	436.20	442.15	427.05	435.55	435.55	-0.15%	60,177
May 21, 2026	425.00	440.00	423.10	436.20	436.20	3.24%	67,946
May 20, 2026	422.05	430.00	410.25	422.50	422.50	0.09%	55,994
May 19, 2026	432.20	433.00	415.00	422.10	422.10	-0.90%	54,832
May 18, 2026	440.00	454.70	421.55	425.95	425.95	-4.61%	87,676
May 15, 2026	448.00	449.90	442.15	446.55	446.55	-0.73%	31,339
May 14, 2026	462.75	462.75	440.50	449.85	449.85	-1.37%	95,912
May 13, 2026	440.00	470.90	440.00	456.10	456.10	3.75%	230,732
May 12, 2026	442.50	446.95	434.15	439.60	439.60	-0.60%	316,726
May 11, 2026	445.90	460.00	439.80	442.25	442.25	-1.66%	133,313
May 8, 2026	487.00	487.00	441.00	449.70	449.70	-0.75%	255,832
May 7, 2026	468.00	468.00	450.00	453.10	453.10	-1.53%	96,764
May 6, 2026	440.00	469.00	436.00	460.15	460.15	5.00%	163,804
May 5, 2026	440.00	443.25	428.25	438.25	438.25	0.46%	52,997
May 4, 2026	441.85	441.90	429.90	436.25	436.25	0.35%	49,810
Apr 30, 2026	438.00	438.00	420.55	434.75	434.75	-0.20%	40,922
Apr 29, 2026	434.95	442.00	431.10	435.60	435.60	0.15%	42,343
Apr 28, 2026	440.10	447.95	431.00	434.95	434.95	-1.17%	49,732
Apr 27, 2026	426.10	448.70	426.10	440.10	440.10	2.08%	105,368
Apr 24, 2026	426.00	439.95	415.55	431.15	431.15	0.40%	42,014
Apr 23, 2026	440.35	455.45	425.20	429.45	429.45	-2.04%	53,084
Apr 22, 2026	438.00	443.75	430.00	438.40	438.40	1.68%	29,953
Apr 21, 2026	416.90	440.00	416.90	431.15	431.15	0.91%	37,364