Kirloskar Ferrous Industries Limited (NSE:KIRLFER)
India · Delayed Price · Currency is INR 481.65
+3.55 (0.74%)
Sep 24, 2026, 11:08 AM IST
NSE:KIRLFER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 475.10 | 481.15 | 475.00 | 479.70 | - | 0.33% | 14,184 |
| 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 |
| 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 |