Kirloskar Ferrous Industries Limited (BOM:500245)
India
· Delayed Price · Currency is INR 391.45
-6.50 (-1.63%)
At close: Mar 9, 2026
BOM:500245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 390.05 | 399.00 | 378.50 | 391.45 | 391.45 | -1.63% | 70,421 |
| Mar 6, 2026 | 402.00 | 406.00 | 383.95 | 397.95 | 397.95 | -1.69% | 51,581 |
| Mar 5, 2026 | 407.95 | 414.00 | 389.95 | 404.80 | 404.80 | 1.53% | 69,092 |
| Mar 4, 2026 | 365.10 | 400.00 | 365.10 | 398.70 | 398.70 | 4.37% | 60,822 |
| Mar 2, 2026 | 397.05 | 397.05 | 378.05 | 382.00 | 382.00 | -3.79% | 43,704 |
| Feb 27, 2026 | 406.05 | 410.55 | 395.50 | 397.05 | 397.05 | -2.44% | 48,121 |
| Feb 26, 2026 | 407.15 | 425.00 | 403.00 | 407.00 | 407.00 | -1.75% | 32,421 |
| Feb 25, 2026 | 406.40 | 418.20 | 396.75 | 414.25 | 414.25 | 1.94% | 50,023 |
| Feb 24, 2026 | 408.35 | 410.00 | 394.00 | 406.35 | 406.35 | -0.49% | 87,105 |
| Feb 23, 2026 | 416.10 | 428.00 | 406.25 | 408.35 | 408.35 | -2.53% | 41,651 |
| Feb 20, 2026 | 429.10 | 433.95 | 413.45 | 418.95 | 418.95 | -2.67% | 25,026 |
| Feb 19, 2026 | 434.50 | 440.00 | 428.65 | 430.45 | 430.45 | -0.92% | 23,362 |
| Feb 18, 2026 | 442.00 | 442.00 | 433.00 | 434.45 | 434.45 | -0.08% | 30,573 |
| Feb 17, 2026 | 433.00 | 440.05 | 433.00 | 434.80 | 434.80 | -0.44% | 23,908 |
| Feb 16, 2026 | 443.00 | 445.75 | 434.00 | 436.70 | 436.70 | -2.01% | 29,105 |
| Feb 13, 2026 | 450.00 | 452.65 | 433.50 | 445.65 | 442.65 | 0.02% | 76,264 |
| Feb 12, 2026 | 450.50 | 451.00 | 440.20 | 445.55 | 442.55 | -1.09% | 83,667 |
| Feb 11, 2026 | 464.60 | 469.00 | 443.00 | 450.45 | 447.42 | -3.05% | 324,218 |
| Feb 10, 2026 | 444.00 | 468.50 | 444.00 | 464.60 | 461.47 | 4.24% | 148,827 |
| Feb 9, 2026 | 442.05 | 451.95 | 436.65 | 445.70 | 442.70 | 0.19% | 61,024 |
| Feb 6, 2026 | 443.00 | 448.00 | 440.50 | 444.85 | 441.86 | -0.01% | 23,157 |
| Feb 5, 2026 | 442.50 | 449.75 | 440.50 | 444.90 | 441.91 | 0.01% | 18,296 |
| Feb 4, 2026 | 451.00 | 456.00 | 442.05 | 444.85 | 441.86 | -1.27% | 24,030 |
| Feb 3, 2026 | 452.00 | 453.00 | 443.00 | 450.55 | 447.52 | 2.47% | 43,789 |
| Feb 2, 2026 | 439.00 | 443.45 | 427.00 | 439.70 | 436.74 | 0.88% | 39,333 |
| Feb 1, 2026 | 447.90 | 449.75 | 434.00 | 435.85 | 432.92 | -2.67% | 48,627 |
| Jan 30, 2026 | 448.00 | 451.00 | 444.75 | 447.80 | 444.79 | -0.08% | 500,945 |
| Jan 29, 2026 | 450.00 | 451.10 | 447.25 | 448.15 | 445.13 | -0.48% | 38,804 |
| Jan 28, 2026 | 447.10 | 460.00 | 447.10 | 450.30 | 447.27 | 0.72% | 88,805 |
| Jan 27, 2026 | 451.00 | 455.00 | 439.60 | 447.10 | 444.09 | -1.02% | 80,854 |
| Jan 23, 2026 | 454.10 | 466.95 | 445.55 | 451.70 | 448.66 | -1.33% | 19,173 |
| Jan 22, 2026 | 457.00 | 468.00 | 451.50 | 457.80 | 454.72 | 0.19% | 24,000 |
| Jan 21, 2026 | 451.00 | 465.00 | 451.00 | 456.95 | 453.87 | 1.20% | 17,494 |
| Jan 20, 2026 | 460.10 | 464.45 | 448.20 | 451.55 | 448.51 | -1.86% | 26,148 |
| Jan 19, 2026 | 450.25 | 468.90 | 441.30 | 460.10 | 457.00 | 0.68% | 38,581 |
| Jan 16, 2026 | 451.10 | 459.00 | 443.00 | 457.00 | 453.92 | 0.99% | 71,214 |
| Jan 14, 2026 | 469.85 | 481.85 | 447.20 | 452.50 | 449.45 | -2.79% | 73,939 |
| Jan 13, 2026 | 468.50 | 480.40 | 461.70 | 465.50 | 462.37 | -0.63% | 21,076 |
| Jan 12, 2026 | 474.70 | 480.20 | 462.10 | 468.45 | 465.30 | -1.37% | 29,812 |
| Jan 9, 2026 | 478.00 | 486.45 | 465.25 | 474.95 | 471.75 | -0.78% | 23,429 |
| Jan 8, 2026 | 477.60 | 492.35 | 470.00 | 478.70 | 475.48 | -1.22% | 75,393 |
| Jan 7, 2026 | 488.70 | 497.55 | 477.10 | 484.60 | 481.34 | -1.67% | 16,198 |
| Jan 6, 2026 | 499.15 | 499.75 | 488.70 | 492.85 | 489.53 | -1.26% | 23,683 |
| Jan 5, 2026 | 514.00 | 514.00 | 492.25 | 499.15 | 495.79 | -0.78% | 58,749 |
| Jan 2, 2026 | 514.90 | 514.90 | 488.60 | 503.05 | 499.66 | 0.61% | 47,590 |
| Jan 1, 2026 | 473.00 | 507.90 | 473.00 | 500.00 | 496.63 | 3.94% | 276,976 |
| Dec 31, 2025 | 469.05 | 484.95 | 467.55 | 481.05 | 477.81 | 2.57% | 26,865 |
| Dec 30, 2025 | 469.60 | 476.80 | 455.55 | 469.00 | 465.84 | -0.12% | 36,400 |
| Dec 29, 2025 | 462.50 | 474.60 | 455.25 | 469.55 | 466.39 | 1.46% | 37,379 |
| Dec 26, 2025 | 431.10 | 467.00 | 431.10 | 462.80 | 459.68 | 5.75% | 46,710 |
| Dec 24, 2025 | 438.10 | 446.20 | 430.55 | 437.65 | 434.70 | -0.09% | 65,098 |
| Dec 23, 2025 | 442.25 | 447.95 | 436.20 | 438.05 | 435.10 | -0.88% | 32,088 |
| Dec 22, 2025 | 441.10 | 463.90 | 439.10 | 441.95 | 438.97 | 1.27% | 43,070 |
| Dec 19, 2025 | 447.00 | 457.00 | 431.10 | 436.40 | 433.46 | -1.79% | 44,841 |
| Dec 18, 2025 | 450.30 | 452.95 | 440.10 | 444.35 | 441.36 | -1.32% | 24,300 |
| Dec 17, 2025 | 457.20 | 464.90 | 448.00 | 450.30 | 447.27 | -1.51% | 39,826 |
| Dec 16, 2025 | 457.10 | 461.90 | 455.10 | 457.20 | 454.12 | 0.03% | 25,668 |
| Dec 15, 2025 | 456.00 | 467.65 | 455.00 | 457.05 | 453.97 | -0.86% | 22,031 |
| Dec 12, 2025 | 459.05 | 469.90 | 454.95 | 461.00 | 457.90 | 0.04% | 33,850 |
| Dec 11, 2025 | 470.00 | 471.85 | 452.00 | 460.80 | 457.70 | -1.93% | 41,589 |
| Dec 10, 2025 | 471.50 | 479.95 | 461.50 | 469.85 | 466.69 | -1.18% | 31,544 |
| Dec 9, 2025 | 475.85 | 480.00 | 466.45 | 475.45 | 472.25 | -1.12% | 215,677 |
| Dec 8, 2025 | 474.55 | 485.85 | 466.65 | 480.85 | 477.61 | 0.62% | 25,376 |
| Dec 5, 2025 | 463.10 | 484.80 | 462.00 | 477.90 | 474.68 | 3.21% | 57,123 |
| Dec 4, 2025 | 457.80 | 470.00 | 451.00 | 463.05 | 459.93 | 1.04% | 33,281 |
| Dec 3, 2025 | 469.45 | 477.20 | 452.00 | 458.30 | 455.21 | -2.38% | 33,773 |
| Dec 2, 2025 | 481.55 | 489.80 | 464.00 | 469.45 | 466.29 | -3.71% | 28,498 |
| Dec 1, 2025 | 494.05 | 509.80 | 476.00 | 487.55 | 484.27 | -1.32% | 226,797 |
| Nov 28, 2025 | 496.00 | 507.85 | 490.80 | 494.05 | 490.72 | -1.31% | 179,534 |
| Nov 27, 2025 | 490.00 | 510.00 | 483.95 | 500.60 | 497.23 | 2.00% | 149,263 |
| Nov 26, 2025 | 472.75 | 493.90 | 470.00 | 490.80 | 487.50 | 2.36% | 32,395 |
| Nov 25, 2025 | 470.10 | 483.00 | 470.00 | 479.50 | 476.27 | 0.35% | 29,023 |
| Nov 24, 2025 | 455.40 | 483.00 | 453.95 | 477.85 | 474.63 | 4.37% | 39,894 |
| Nov 21, 2025 | 459.20 | 463.95 | 451.50 | 457.85 | 454.77 | -0.28% | 28,361 |
| Nov 20, 2025 | 469.10 | 475.50 | 451.55 | 459.15 | 456.06 | -2.86% | 40,667 |
| Nov 19, 2025 | 475.00 | 475.00 | 465.00 | 472.65 | 469.47 | - | 33,915 |
| Nov 18, 2025 | 475.30 | 480.90 | 463.70 | 472.65 | 469.47 | -1.41% | 30,550 |
| Nov 17, 2025 | 475.80 | 481.90 | 472.30 | 479.40 | 476.17 | 1.33% | 26,645 |
| Nov 14, 2025 | 473.50 | 483.00 | 471.00 | 473.10 | 469.92 | -0.15% | 33,586 |
| Nov 13, 2025 | 480.60 | 484.00 | 470.15 | 473.80 | 470.61 | -1.41% | 32,745 |
| Nov 12, 2025 | 477.00 | 484.90 | 469.50 | 480.60 | 477.36 | 0.82% | 89,718 |
| Nov 11, 2025 | 477.60 | 486.50 | 472.10 | 476.70 | 473.49 | -0.15% | 20,784 |
| Nov 10, 2025 | 498.90 | 498.90 | 475.00 | 477.40 | 474.19 | -1.70% | 33,081 |
| Nov 7, 2025 | 493.80 | 509.80 | 480.00 | 485.65 | 482.38 | -0.37% | 50,378 |
| Nov 6, 2025 | 508.25 | 514.00 | 481.00 | 487.45 | 484.17 | -3.55% | 38,754 |
| Nov 4, 2025 | 524.00 | 524.00 | 496.25 | 505.40 | 502.00 | -2.55% | 49,353 |
| Nov 3, 2025 | 517.00 | 525.90 | 492.50 | 518.65 | 515.16 | 0.32% | 76,348 |
| Oct 31, 2025 | 521.25 | 530.00 | 513.50 | 517.00 | 513.52 | -0.82% | 33,525 |
| Oct 30, 2025 | 525.00 | 525.15 | 512.55 | 521.25 | 517.74 | -0.76% | 45,496 |
| Oct 29, 2025 | 517.10 | 528.00 | 514.95 | 525.25 | 521.71 | 1.25% | 137,680 |
| Oct 28, 2025 | 525.05 | 528.00 | 512.10 | 518.75 | 515.26 | -1.08% | 18,879 |
| Oct 27, 2025 | 517.10 | 525.90 | 511.50 | 524.40 | 520.87 | 0.46% | 28,494 |
| Oct 24, 2025 | 520.00 | 528.00 | 520.00 | 522.00 | 518.49 | -0.17% | 15,291 |
| Oct 23, 2025 | 529.90 | 546.60 | 515.55 | 522.90 | 519.38 | 1.21% | 82,558 |
| Oct 21, 2025 | 515.10 | 524.80 | 515.10 | 516.65 | 513.17 | 0.31% | 5,441 |
| Oct 20, 2025 | 505.10 | 517.95 | 505.10 | 515.05 | 511.58 | 0.95% | 17,599 |
| Oct 17, 2025 | 508.10 | 512.00 | 499.00 | 510.20 | 506.77 | 0.41% | 37,569 |
| Oct 16, 2025 | 496.20 | 512.40 | 496.00 | 508.10 | 504.68 | 0.70% | 23,381 |
| Oct 15, 2025 | 506.00 | 514.50 | 489.80 | 504.55 | 501.15 | -0.77% | 171,254 |
| Oct 14, 2025 | 511.50 | 521.65 | 505.00 | 508.45 | 505.03 | -1.48% | 29,142 |