Kirloskar Ferrous Industries Limited (KIRLFER.NS) NSE

Currency In INR

KIRLFER.NS Historical Return

If you invested ₹1000 in Kirloskar Ferrous Industries Limited (KIRLFER.NS) since IPO date, it would be worth ₹7,564.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,970.26, while ₹1000 invested 0 years ago would be worth ₹1,035.68. This corresponds to total returns of 656.46%, 97.03%, 3.57%, respectively, with annualized returns of 34.79%, 14.53%, 3.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KIRLFER.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	443	441.2	441.2	444.7	437.1	598,996
August 20, 2026	431	444.05	444.05	445.45	428.3	85,362
August 19, 2026	435.3	430.15	430.15	439.5	429.4	28,354
August 18, 2026	434	435.85	435.85	437.7	429	50,317
August 17, 2026	437.75	433.2	433.2	443.4	428	644,687
August 14, 2026	435.55	432.3	432.3	438.7	428	74,535
August 13, 2026	437.95	435.55	435.55	443.4	432	42,872
August 12, 2026	439.9	438.15	438.15	442.2	434.65	68,606
August 11, 2026	450	440.15	440.15	450	434.5	57,879
August 10, 2026	446.1	439.6	439.6	455.05	438	78,313
August 07, 2026	452.6	445.1	445.1	452.8	443.4	34,130
August 06, 2026	455.4	444.35	444.35	465	441.3	170,312
August 05, 2026	465.8	461.25	461.25	476.5	438.3	844,946
August 04, 2026	470.3	464.15	464.15	475	463	38,264
August 03, 2026	477	475.05	475.05	484.4	470.05	55,467
July 31, 2026	466.7	475.65	475.65	483.15	464	99,018
July 30, 2026	474.2	465.7	465.7	475.95	464	41,883
July 29, 2026	479.45	474.2	474.2	480.95	472.3	28,785
July 28, 2026	485.75	478.45	478.45	489.4	462.2	52,022
July 27, 2026	471.2	480.95	480.95	484.3	468.2	110,081
July 23, 2026	468.9	464.7	464.7	468.9	460	44,575
July 22, 2026	468.05	470	470	477.25	463	58,453
July 21, 2026	483.95	468.05	468.05	487.9	465.7	83,017
July 20, 2026	470	480.3	480.3	485	465	111,604
July 17, 2026	471.2	470.9	470.9	473.65	459.3	73,815
July 16, 2026	460.55	470.4	470.4	474.9	455.85	74,752
July 15, 2026	463.9	460.55	460.55	466.45	458	40,691
July 14, 2026	470	462.1	462.1	472	460	43,678
July 13, 2026	469.95	472.55	472.55	478.4	463.3	94,044
July 10, 2026	458.5	468.1	468.1	470.8	458.5	66,192
July 09, 2026	452.75	455.95	455.95	462	444.55	88,849
July 08, 2026	457.7	451.75	451.75	465.85	444.4	66,663
July 07, 2026	451.2	459.3	459.3	462	450.15	69,210
July 06, 2026	464.2	457.5	457.5	465.5	455	65,562
July 03, 2026	471.85	464.2	464.2	475.9	460.25	54,232
July 02, 2026	454.05	469.7	469.7	472.85	453.95	128,692
July 01, 2026	463.5	456.6	456.6	476.05	451.25	81,092
June 30, 2026	473	462.25	462.25	478.7	460	77,836
June 29, 2026	489.5	474.85	474.85	489.5	472.1	73,467
June 25, 2026	484.15	489.65	489.65	497.8	479.7	285,654
June 24, 2026	479.65	483.85	483.85	487	475.7	93,702
June 23, 2026	497.4	484.5	484.5	500.95	480.55	498,520
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