NSE:KIRLFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	483.95	487.90	473.20	475.70	-	-0.96%	27,498
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
Jun 18, 2026	467.00	508.45	463.00	473.70	470.68	6.62%	5,934,501
Jun 17, 2026	437.30	449.45	434.80	444.30	441.47	2.10%	75,913
Jun 16, 2026	445.00	445.00	429.15	435.15	432.37	0.16%	58,870
Jun 15, 2026	437.55	439.60	430.55	434.45	431.68	1.61%	315,909
Jun 12, 2026	420.00	434.00	412.00	427.55	424.82	3.31%	171,062
Jun 11, 2026	412.65	434.75	408.00	413.85	411.21	-0.71%	55,136
Jun 10, 2026	420.35	427.35	410.70	416.80	414.14	-0.84%	74,130
Jun 9, 2026	426.65	426.65	419.95	420.35	417.67	-	22,577
Jun 8, 2026	426.95	428.65	413.00	420.35	417.67	-1.80%	34,458
Jun 5, 2026	422.65	433.70	421.05	428.05	425.32	1.33%	359,884
Jun 4, 2026	424.30	431.50	420.00	422.45	419.76	-0.18%	56,147
Jun 3, 2026	427.05	431.95	416.60	423.20	420.50	-1.89%	24,851
Jun 2, 2026	428.00	438.00	420.20	431.35	428.60	0.64%	43,416
Jun 1, 2026	431.20	443.30	425.05	428.60	425.87	-1.49%	45,555
May 29, 2026	446.40	450.75	430.00	435.10	432.33	-2.53%	71,633
May 27, 2026	438.35	452.75	438.35	446.40	443.55	0.31%	56,358
May 26, 2026	445.85	459.80	442.30	445.00	442.16	-0.66%	67,856
May 25, 2026	435.50	450.05	435.00	447.95	445.09	2.85%	44,854
May 22, 2026	436.20	442.15	427.05	435.55	432.77	-0.15%	60,177
May 21, 2026	425.00	440.00	423.10	436.20	433.42	3.24%	67,946
May 20, 2026	422.05	430.00	410.25	422.50	419.81	0.09%	55,994
May 19, 2026	432.20	433.00	415.00	422.10	419.41	-0.90%	54,832
May 18, 2026	440.00	454.70	421.55	425.95	423.23	-4.61%	87,676
May 15, 2026	448.00	449.90	442.15	446.55	443.70	-0.73%	31,339
May 14, 2026	462.75	462.75	440.50	449.85	446.98	-1.37%	95,912
May 13, 2026	440.00	470.90	440.00	456.10	453.19	3.75%	230,732
May 12, 2026	442.50	446.95	434.15	439.60	436.80	-0.60%	316,726
May 11, 2026	445.90	460.00	439.80	442.25	439.43	-1.66%	133,313