Kirloskar Ferrous Industries Limited (NSE:KIRLFER)
India · Delayed Price · Currency is INR 449.85
+2.25 (0.50%)
Aug 28, 2026, 3:30 PM IST
NSE:KIRLFER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 447.50 | 452.05 | 441.10 | 449.85 | 449.85 | 0.50% | 24,121 |
| Aug 27, 2026 | 448.00 | 449.00 | 442.75 | 447.60 | 447.60 | -0.16% | 30,799 |
| Aug 26, 2026 | 443.50 | 450.00 | 441.55 | 448.30 | 448.30 | 1.31% | 54,403 |
| Aug 25, 2026 | 441.40 | 444.25 | 436.00 | 442.50 | 442.50 | -0.36% | 19,763 |
| Aug 24, 2026 | 441.20 | 445.80 | 435.00 | 444.10 | 444.10 | 0.66% | 68,903 |
| Aug 21, 2026 | 443.00 | 444.70 | 437.10 | 441.20 | 441.20 | -0.64% | 598,796 |
| Aug 20, 2026 | 431.00 | 445.45 | 428.30 | 444.05 | 444.05 | 3.23% | 85,355 |
| Aug 19, 2026 | 435.30 | 439.50 | 429.40 | 430.15 | 430.15 | -1.31% | 28,336 |
| Aug 18, 2026 | 434.00 | 437.70 | 429.00 | 435.85 | 435.85 | 0.61% | 50,317 |
| Aug 17, 2026 | 437.75 | 443.40 | 428.00 | 433.20 | 433.20 | 0.21% | 644,676 |
| Aug 14, 2026 | 435.55 | 438.70 | 428.00 | 432.30 | 432.30 | -0.75% | 74,535 |
| Aug 13, 2026 | 437.95 | 443.40 | 432.00 | 435.55 | 435.55 | -0.59% | 42,848 |
| Aug 12, 2026 | 439.90 | 442.20 | 434.65 | 438.15 | 438.15 | -0.45% | 68,556 |
| Aug 11, 2026 | 450.00 | 450.00 | 434.50 | 440.15 | 440.15 | 0.13% | 57,779 |
| Aug 10, 2026 | 446.10 | 455.05 | 438.00 | 439.60 | 439.60 | -1.24% | 78,135 |
| Aug 7, 2026 | 452.60 | 452.80 | 443.40 | 445.10 | 445.10 | 0.17% | 34,049 |
| Aug 6, 2026 | 455.40 | 465.00 | 441.30 | 444.35 | 444.35 | -3.66% | 170,312 |
| Aug 5, 2026 | 465.80 | 476.50 | 438.30 | 461.25 | 461.25 | -0.62% | 844,943 |
| Aug 4, 2026 | 470.30 | 475.00 | 463.00 | 464.15 | 464.15 | -2.29% | 38,264 |
| Aug 3, 2026 | 477.00 | 484.40 | 470.05 | 475.05 | 475.05 | -0.13% | 55,463 |
| Jul 31, 2026 | 466.70 | 483.15 | 464.00 | 475.65 | 475.65 | 2.14% | 99,018 |
| Jul 30, 2026 | 474.20 | 475.95 | 464.00 | 465.70 | 465.70 | -1.79% | 41,853 |
| Jul 29, 2026 | 479.45 | 480.95 | 472.30 | 474.20 | 474.20 | -0.89% | 28,785 |
| Jul 28, 2026 | 485.75 | 489.40 | 462.20 | 478.45 | 478.45 | -0.52% | 52,013 |
| Jul 27, 2026 | 471.20 | 484.30 | 468.20 | 480.95 | 480.95 | 2.19% | 109,886 |
| Jul 24, 2026 | 462.35 | 476.00 | 457.05 | 470.65 | 470.65 | 1.28% | 95,458 |
| Jul 23, 2026 | 468.90 | 468.90 | 460.00 | 464.70 | 464.70 | -1.13% | 44,546 |
| Jul 22, 2026 | 468.05 | 477.25 | 463.00 | 470.00 | 470.00 | 0.42% | 58,443 |
| Jul 21, 2026 | 483.95 | 487.90 | 465.70 | 468.05 | 468.05 | -2.55% | 83,017 |
| Jul 20, 2026 | 470.00 | 485.00 | 465.00 | 480.30 | 480.30 | 2.00% | 111,603 |
| Jul 17, 2026 | 471.20 | 473.65 | 459.30 | 470.90 | 470.90 | 0.75% | 73,680 |
| Jul 16, 2026 | 460.55 | 474.90 | 455.85 | 470.40 | 467.40 | 2.14% | 74,752 |
| Jul 15, 2026 | 463.90 | 466.45 | 458.00 | 460.55 | 457.61 | -0.34% | 40,691 |
| Jul 14, 2026 | 470.00 | 472.00 | 460.00 | 462.10 | 459.15 | -2.21% | 43,673 |
| Jul 13, 2026 | 469.95 | 478.40 | 463.30 | 472.55 | 469.54 | 0.95% | 93,744 |
| Jul 10, 2026 | 458.50 | 470.80 | 458.50 | 468.10 | 465.11 | 2.66% | 66,177 |
| Jul 9, 2026 | 452.75 | 462.00 | 444.55 | 455.95 | 453.04 | 0.93% | 88,784 |
| Jul 8, 2026 | 457.70 | 465.85 | 444.40 | 451.75 | 448.87 | -1.64% | 66,663 |
| Jul 7, 2026 | 451.20 | 462.00 | 450.15 | 459.30 | 456.37 | 0.39% | 69,190 |
| Jul 6, 2026 | 464.20 | 465.50 | 455.00 | 457.50 | 454.58 | -1.44% | 65,486 |
| Jul 3, 2026 | 471.85 | 475.90 | 460.25 | 464.20 | 461.24 | -1.17% | 54,231 |
| Jul 2, 2026 | 454.05 | 472.85 | 453.95 | 469.70 | 466.70 | 2.87% | 128,692 |
| Jul 1, 2026 | 463.50 | 476.05 | 451.25 | 456.60 | 453.69 | -1.22% | 81,092 |
| Jun 30, 2026 | 473.00 | 478.70 | 460.00 | 462.25 | 459.30 | -2.65% | 77,746 |
| Jun 29, 2026 | 489.50 | 489.50 | 472.10 | 474.85 | 471.82 | -3.02% | 73,467 |
| Jun 25, 2026 | 484.15 | 497.80 | 479.70 | 489.65 | 486.53 | 1.20% | 285,642 |
| Jun 24, 2026 | 479.65 | 487.00 | 475.70 | 483.85 | 480.76 | -0.13% | 93,794 |
| Jun 23, 2026 | 497.40 | 500.95 | 480.55 | 484.50 | 481.41 | -2.72% | 498,520 |
| Jun 22, 2026 | 482.95 | 513.00 | 480.25 | 498.05 | 494.87 | 4.46% | 1,207,483 |
| Jun 19, 2026 | 473.70 | 489.30 | 466.55 | 476.80 | 473.76 | 0.65% | 491,734 |