Kirloskar Ferrous Industries Ltd. KIRLFER
NSE · India · Non-Energy Minerals
INR 469.70-0.30 (-0.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 465.85 | -0.88% | INR 472.00 | INR 472.00 | INR 460.25 | 105.29K |
| 2026-09-30 | INR 470.00 | -0.93% | INR 474.40 | INR 481.70 | INR 468.30 | 42.95K |
| 2026-09-29 | INR 474.40 | +1.16% | INR 469.40 | INR 476.80 | INR 461.00 | 99.86K |
| 2026-09-28 | INR 468.95 | -2.95% | INR 478.10 | INR 481.35 | INR 465.30 |
| 44.24K |
| 2026-09-25 | INR 483.20 | +1.05% | INR 476.45 | INR 485.00 | INR 476.45 | 146.19K |
| 2026-09-24 | INR 478.20 | +0.02% | INR 475.10 | INR 485.85 | INR 473.20 | 109.34K |
| 2026-09-23 | INR 478.10 | -0.36% | INR 475.95 | INR 486.40 | INR 470.00 | 126.88K |
| 2026-09-22 | INR 479.85 | -0.14% | INR 484.75 | INR 487.70 | INR 473.30 | 86.30K |
| 2026-09-21 | INR 480.50 | -0.03% | INR 479.25 | INR 487.00 | INR 470.35 | 174.59K |
| 2026-09-18 | INR 480.65 | +1.33% | INR 479.75 | INR 489.00 | INR 474.00 | 201.21K |
| 2026-09-17 | INR 474.35 | +0.73% | INR 474.00 | INR 477.00 | INR 470.30 | 68.16K |
| 2026-09-16 | INR 470.90 | +1.30% | INR 468.00 | INR 475.15 | INR 461.15 | 140.18K |
| 2026-09-15 | INR 464.85 | -0.05% | INR 469.40 | INR 469.40 | INR 461.00 | 211.12K |
| 2026-09-14 | INR 465.10 | 0.00% | INR 465.10 | INR 465.10 | INR 465.10 | 0 |
| 2026-09-11 | INR 465.10 | -0.21% | INR 465.00 | INR 468.40 | INR 458.85 | 91.72K |
| 2026-09-10 | INR 466.10 | -0.25% | INR 470.85 | INR 472.45 | INR 463.30 | 75.30K |
| 2026-09-09 | INR 467.25 | +1.60% | INR 464.15 | INR 475.70 | INR 455.10 | 690.41K |
| 2026-09-08 | INR 459.90 | -0.04% | INR 457.85 | INR 465.30 | INR 457.35 | 63.39K |
| 2026-09-07 | INR 460.10 | +0.11% | INR 462.70 | INR 463.50 | INR 457.50 | 47.16K |
| 2026-09-04 | INR 459.60 | +1.11% | INR 459.75 | INR 468.90 | INR 451.85 | 242.04K |
| 2026-09-03 | INR 454.55 | -1.18% | INR 459.75 | INR 461.90 | INR 445.90 | 117.69K |
| 2026-09-02 | INR 460.00 | +2.27% | INR 451.50 | INR 463.30 | INR 444.35 | 126.38K |
| 2026-09-01 | INR 449.80 | -0.53% | INR 450.00 | INR 456.15 | INR 444.20 | 26.92K |
| 2026-08-31 | INR 452.20 | +0.52% | INR 452.20 | INR 457.20 | INR 446.20 | 74.62K |
| 2026-08-28 | INR 449.85 | +0.50% | INR 447.50 | INR 452.05 | INR 441.10 | 24.12K |
| 2026-08-27 | INR 447.60 | -0.16% | INR 448.00 | INR 449.00 | INR 442.75 | 30.80K |
| 2026-08-26 | INR 448.30 | +1.31% | INR 443.50 | INR 450.00 | INR 441.55 | 54.40K |
| 2026-08-25 | INR 442.50 | -0.36% | INR 441.40 | INR 444.25 | INR 436.00 | 19.76K |
| 2026-08-24 | INR 444.10 | +0.66% | INR 441.20 | INR 445.80 | INR 435.00 | 68.90K |
| 2026-08-21 | INR 441.20 | -0.64% | INR 443.00 | INR 444.70 | INR 437.10 | 598.80K |
| 2026-08-20 | INR 444.05 | +3.23% | INR 431.00 | INR 445.45 | INR 428.30 | 85.36K |
| 2026-08-19 | INR 430.15 | -1.31% | INR 435.30 | INR 439.50 | INR 429.40 | 28.34K |
| 2026-08-18 | INR 435.85 | +0.61% | INR 434.00 | INR 437.70 | INR 429.00 | 50.32K |
| 2026-08-17 | INR 433.20 | +0.21% | INR 437.75 | INR 443.40 | INR 428.00 | 644.68K |
| 2026-08-14 | INR 432.30 | -0.75% | INR 435.55 | INR 438.70 | INR 428.00 | 74.54K |
| 2026-08-13 | INR 435.55 | -0.59% | INR 437.95 | INR 443.40 | INR 432.00 | 42.85K |
| 2026-08-12 | INR 438.15 | -0.45% | INR 439.90 | INR 442.20 | INR 434.65 | 68.56K |
| 2026-08-11 | INR 440.15 | +0.13% | INR 450.00 | INR 450.00 | INR 434.50 | 57.78K |
| 2026-08-10 | INR 439.60 | -1.24% | INR 446.10 | INR 455.05 | INR 438.00 | 78.14K |
| 2026-08-07 | INR 445.10 | +0.17% | INR 452.60 | INR 452.80 | INR 443.40 | 34.05K |
| 2026-08-06 | INR 444.35 | -3.66% | INR 455.40 | INR 465.00 | INR 441.30 | 170.31K |
| 2026-08-05 | INR 461.25 | -0.62% | INR 465.80 | INR 476.50 | INR 438.30 | 844.94K |
| 2026-08-04 | INR 464.15 | -2.29% | INR 470.30 | INR 475.00 | INR 463.00 | 38.26K |
| 2026-08-03 | INR 475.05 | -0.13% | INR 477.00 | INR 484.40 | INR 470.05 | 55.46K |
| 2026-07-31 | INR 475.65 | +2.14% | INR 466.70 | INR 483.15 | INR 464.00 | 99.02K |
| 2026-07-30 | INR 465.70 | -1.79% | INR 474.20 | INR 475.95 | INR 464.00 | 41.85K |
| 2026-07-29 | INR 474.20 | -0.89% | INR 479.45 | INR 480.95 | INR 472.30 | 28.79K |
| 2026-07-28 | INR 478.45 | -0.52% | INR 485.75 | INR 489.40 | INR 462.20 | 52.01K |
| 2026-07-27 | INR 480.95 | +2.19% | INR 471.20 | INR 484.30 | INR 468.20 | 109.89K |
| 2026-07-24 | INR 470.65 | +1.28% | INR 462.35 | INR 476.00 | INR 457.05 | 95.46K |
| 2026-07-23 | INR 464.70 | -1.13% | INR 468.90 | INR 468.90 | INR 460.00 | 44.55K |
| 2026-07-22 | INR 470.00 | +0.42% | INR 468.05 | INR 477.25 | INR 463.00 | 58.44K |
| 2026-07-21 | INR 468.05 | -2.55% | INR 483.95 | INR 487.90 | INR 465.70 | 83.02K |
| 2026-07-20 | INR 480.30 | +2.00% | INR 470.00 | INR 485.00 | INR 465.00 | 111.60K |
| 2026-07-17 | INR 470.90 | +0.11% | INR 471.20 | INR 473.65 | INR 459.30 | 73.68K |
| 2026-07-16 | INR 470.40 | +2.14% | INR 460.55 | INR 474.90 | INR 455.85 | 74.75K |
| 2026-07-15 | INR 460.55 | -0.34% | INR 463.90 | INR 466.45 | INR 458.00 | 40.69K |
| 2026-07-14 | INR 462.10 | -2.21% | INR 470.00 | INR 472.00 | INR 460.00 | 43.67K |
| 2026-07-13 | INR 472.55 | +0.95% | INR 469.95 | INR 478.40 | INR 463.30 | 93.74K |
| 2026-07-10 | INR 468.10 | +2.66% | INR 458.50 | INR 470.80 | INR 458.50 | 66.18K |
| 2026-07-09 | INR 455.95 | +0.93% | INR 452.75 | INR 462.00 | INR 444.55 | 88.78K |
| 2026-07-08 | INR 451.75 | -1.64% | INR 457.70 | INR 465.85 | INR 444.40 | 66.66K |
| 2026-07-07 | INR 459.30 | +0.39% | INR 451.20 | INR 462.00 | INR 450.15 | 69.19K |
| 2026-07-06 | INR 457.50 | -1.44% | INR 464.20 | INR 465.50 | INR 455.00 | 65.49K |
| 2026-07-03 | INR 464.20 | -1.17% | INR 471.85 | INR 475.90 | INR 460.25 | 54.23K |
| 2026-07-02 | INR 469.70 | +2.87% | INR 454.05 | INR 472.85 | INR 453.95 | 128.69K |
| 2026-07-01 | INR 456.60 | -1.22% | INR 463.50 | INR 476.05 | INR 451.25 | 81.09K |
| 2026-06-30 | INR 462.25 | -2.65% | INR 473.00 | INR 478.70 | INR 460.00 | 77.75K |
| 2026-06-29 | INR 474.85 | -3.02% | INR 489.50 | INR 489.50 | INR 472.10 | 73.47K |
| 2026-06-26 | INR 489.65 | 0.00% | INR 489.65 | INR 489.65 | INR 489.65 | 0 |
| 2026-06-25 | INR 489.65 | +1.20% | INR 484.15 | INR 497.80 | INR 479.70 | 285.64K |
| 2026-06-24 | INR 483.85 | -0.13% | INR 479.65 | INR 487.00 | INR 475.70 | 93.79K |
| 2026-06-23 | INR 484.50 | -2.72% | INR 497.40 | INR 500.95 | INR 480.55 | 498.52K |
| 2026-06-22 | INR 498.05 | +4.46% | INR 482.95 | INR 513.00 | INR 480.25 | 1.21M |
| 2026-06-19 | INR 476.80 | +0.65% | INR 473.70 | INR 489.30 | INR 466.55 | 491.73K |
| 2026-06-18 | INR 473.70 | +6.62% | INR 467.00 | INR 508.45 | INR 463.00 | 5.93M |
| 2026-06-17 | INR 444.30 | +2.10% | INR 437.30 | INR 449.45 | INR 434.80 | 75.91K |
| 2026-06-16 | INR 435.15 | +0.16% | INR 445.00 | INR 445.00 | INR 429.15 | 58.87K |
| 2026-06-15 | INR 434.45 | +1.61% | INR 437.55 | INR 439.60 | INR 430.55 | 315.91K |
| 2026-06-12 | INR 427.55 | +3.31% | INR 420.00 | INR 434.00 | INR 412.00 | 171.06K |
| 2026-06-11 | INR 413.85 | -0.71% | INR 412.65 | INR 434.75 | INR 408.00 | 55.14K |
| 2026-06-10 | INR 416.80 | -0.84% | INR 420.35 | INR 427.35 | INR 410.70 | 74.13K |
| 2026-06-09 | INR 420.35 | 0.00% | INR 426.65 | INR 426.65 | INR 419.95 | 22.58K |
| 2026-06-08 | INR 420.35 | -1.80% | INR 426.95 | INR 428.65 | INR 413.00 | 34.46K |
| 2026-06-05 | INR 428.05 | +1.33% | INR 422.65 | INR 433.70 | INR 421.05 | 359.88K |
| 2026-06-04 | INR 422.45 | -0.18% | INR 424.30 | INR 431.50 | INR 420.00 | 56.15K |
| 2026-06-03 | INR 423.20 | -1.89% | INR 427.05 | INR 431.95 | INR 416.60 | 24.85K |
| 2026-06-02 | INR 431.35 | +0.64% | INR 428.00 | INR 438.00 | INR 420.20 | 43.42K |
| 2026-06-01 | INR 428.60 | -1.49% | INR 431.20 | INR 443.30 | INR 425.05 | 45.56K |
| 2026-05-29 | INR 435.10 | -2.53% | INR 446.40 | INR 450.75 | INR 430.00 | 71.63K |