Kirloskar Ferrous Industries Limited (KIRLFER.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KIRLFER.NS Historical Return
If you invested ₹1000 in Kirloskar Ferrous Industries Limited (KIRLFER.NS) since IPO date, it would be worth ₹8,539.35 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,218.63, while ₹1000 invested 0 years ago would be worth ₹1,169.13. This corresponds to total returns of 753.94%, 121.86%, 16.91%, respectively, with annualized returns of 38.3%, 17.27%, 16.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KIRLFER.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 482.95 | 498.05 | 498.05 | 513 | 480.25 | 1.21M |
| June 19, 2026 | 473.7 | 476.8 | 476.8 | 489.3 | 466.55 | 491,647 |
| June 18, 2026 | 467 | 473.7 | 473.7 | 508.45 | 463 | 5.93M |
| June 17, 2026 | 437.3 | 444.3 | 444.3 | 449.45 | 434.8 | 75,978 |
| June 16, 2026 | 445 | 435.15 | 435.15 | 445 | 429.15 | 59,038 |
| June 15, 2026 | 437.55 | 434.45 | 434.45 | 439.6 | 430.55 | 315,911 |
| June 12, 2026 | 419.3 | 428 | 428 | 432.65 | 412.45 | 171,026 |
| June 11, 2026 | 412.65 | 413.85 | 413.85 | 434.75 | 408 | 55,126 |
| June 10, 2026 | 420.35 | 416.8 | 416.8 | 427.35 | 410.7 | 74,130 |
| June 09, 2026 | 426.65 | 420.35 | 420.35 | 426.65 | 419.95 | 22,577 |
| June 08, 2026 | 426.95 | 420.35 | 420.35 | 428.65 | 413 | 34,525 |
| June 05, 2026 | 422.65 | 428.05 | 428.05 | 433.7 | 421.05 | 359,885 |
| June 04, 2026 | 424.3 | 422.45 | 422.45 | 431.5 | 420 | 444,009 |
| June 03, 2026 | 427.05 | 423.2 | 423.2 | 431.95 | 416.6 | 24,638 |
| June 02, 2026 | 428 | 431.35 | 431.35 | 438 | 420.2 | 43,416 |
| June 01, 2026 | 431.2 | 428.6 | 428.6 | 443.3 | 425.05 | 45,547 |
| May 29, 2026 | 446.4 | 435.1 | 435.1 | 450.75 | 430 | 71,638 |
| May 27, 2026 | 438.35 | 446.4 | 446.4 | 452.75 | 438.35 | 56,094 |
| May 26, 2026 | 448 | 445 | 445 | 458.4 | 444.6 | 67,884 |
| May 25, 2026 | 435.5 | 447.95 | 447.95 | 450.05 | 435 | 44,854 |
| May 22, 2026 | 436.2 | 435.55 | 435.55 | 442.15 | 427.05 | 60,204 |
| May 21, 2026 | 425 | 436.2 | 436.2 | 440 | 423.1 | 67,956 |
| May 20, 2026 | 422.05 | 422.5 | 422.5 | 430 | 410.25 | 55,991 |
| May 19, 2026 | 432.2 | 422.1 | 422.1 | 433 | 415 | 54,862 |
| May 18, 2026 | 445.7 | 425.95 | 425.95 | 450.95 | 422.1 | 87,666 |
| May 15, 2026 | 448 | 446.55 | 446.55 | 449.9 | 442.15 | 31,402 |
| May 14, 2026 | 462.75 | 449.85 | 449.85 | 462.75 | 440.5 | 95,937 |
| May 13, 2026 | 440 | 456.1 | 456.1 | 470.9 | 440 | 230,532 |
| May 12, 2026 | 442.5 | 439.6 | 439.6 | 446.95 | 434.15 | 317,087 |
| May 11, 2026 | 445.9 | 442.25 | 442.25 | 460 | 439.8 | 133,618 |
| May 08, 2026 | 487 | 449.7 | 449.7 | 487 | 441 | 255,760 |
| May 07, 2026 | 468 | 453.1 | 453.1 | 468 | 450 | 100,797 |
| May 06, 2026 | 440 | 460.15 | 460.15 | 469 | 436 | 245,454 |
| May 05, 2026 | 440 | 438.25 | 438.25 | 443.25 | 428.25 | 53,044 |
| May 04, 2026 | 441.85 | 436.25 | 436.25 | 441.9 | 429.9 | 49,850 |
| April 30, 2026 | 438 | 434.75 | 434.75 | 438 | 420.55 | 40,922 |
| April 29, 2026 | 434.95 | 435.6 | 435.6 | 442 | 431.1 | 42,001 |
| April 28, 2026 | 440.1 | 434.95 | 434.95 | 447.95 | 431 | 49,732 |
| April 27, 2026 | 426.1 | 440.1 | 440.1 | 448.7 | 426.1 | 105,868 |
| April 24, 2026 | 426 | 431.15 | 431.15 | 439.95 | 415.55 | 42,084 |
| April 23, 2026 | 440.35 | 429.45 | 429.45 | 455.45 | 425.2 | 53,127 |
| April 22, 2026 | 438 | 438.4 | 438.4 | 443.75 | 430 | 29,959 |
| April 21, 2026 | 416.9 | 431.15 | 431.15 | 440 | 416.9 | 37,370 |
| April 20, 2026 | 443 | 426 | 426 | 446.95 | 425 | 24,433 |
AD
