Kirloskar Ferrous Industries Limited - KIRLFER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2023	452.2	452.2	452.2	452.2	452.2	0
November 17, 2023	452.2	452.2	452.2	452.2	452.2	0
November 16, 2023	452.2	452.2	452.2	452.2	452.2	0
November 15, 2023	452.2	452.2	452.2	452.2	452.2	0
November 13, 2023	452.2	452.2	452.2	452.2	452.2	0
November 10, 2023	452.2	452.2	452.2	452.2	452.2	0
November 09, 2023	452.2	452.2	452.2	452.2	452.2	0
November 08, 2023	452.2	452.2	452.2	452.2	452.2	0
November 07, 2023	452.2	452.2	452.2	452.2	452.2	0
November 06, 2023	452.2	452.2	452.2	452.2	452.2	0
November 03, 2023	452.2	452.2	452.2	452.2	452.2	0
November 02, 2023	452.2	452.2	452.2	452.2	452.2	0
November 01, 2023	452.2	452.2	452.2	452.2	452.2	0
October 31, 2023	452.2	452.2	452.2	452.2	452.2	0
October 30, 2023	452.2	452.2	452.2	452.2	452.2	0
October 27, 2023	452.2	452.2	452.2	452.2	452.2	0
October 26, 2023	452.2	452.2	452.2	452.2	452.2	0
October 25, 2023	469.9	452.2	452.2	477.95	446.3	220,635
October 23, 2023	476.65	467.2	467.2	481.6	460.65	105,923
October 20, 2023	480.15	474.85	474.85	484.55	467	109,451
October 19, 2023	479.05	484.6	484.6	490	470.95	202,794
October 18, 2023	463.55	479.3	479.3	481.95	463.55	154,717
October 17, 2023	469	466.45	466.45	471	463.95	85,357
October 16, 2023	465	466.95	466.95	469.6	463	72,080
October 13, 2023	466.85	465.6	465.6	469.9	457.7	51,883
October 12, 2023	473	466.85	466.85	473	463	59,915
October 11, 2023	469.65	466.6	466.6	477.8	455.5	169,143
October 10, 2023	465.5	466.55	466.55	470.4	460.5	56,286
October 09, 2023	465.5	467.3	467.3	471.9	455.5	87,953
October 06, 2023	469.95	468.1	468.1	471.9	465	36,634
October 05, 2023	474.6	466.55	466.55	479.65	465.5	50,724
October 04, 2023	480.85	474.65	474.65	480.85	467.6	58,377
October 03, 2023	480.3	481.4	481.4	485	475.25	67,071
September 29, 2023	477.95	480.3	480.3	482	471.9	116,981
September 28, 2023	463.75	476.95	476.95	482.4	461.1	379,937
September 27, 2023	460.15	460.95	460.95	465.2	458.65	199,433
September 26, 2023	464	463.75	463.75	468	456.5	114,320
September 25, 2023	462.75	460.9	460.9	469	458	41,046
September 22, 2023	456.5	462.75	462.75	467	456.5	49,685
September 21, 2023	467	460.9	460.9	467	455	91,937
September 20, 2023	456	462.55	462.55	465.2	449.1	137,325
September 18, 2023	463.7	457.25	457.25	466.85	452.55	107,136
September 15, 2023	477.05	463.75	463.75	481.45	462	157,783
September 14, 2023	469	476.4	476.4	479	457.5	256,623
September 13, 2023	456.95	451.6	451.6	468.95	441	179,966
September 12, 2023	487.95	455.9	455.9	488.55	452.85	221,580
September 11, 2023	491.4	484.7	484.7	494.2	481	85,676
September 08, 2023	492	491.4	491.4	502	488.35	133,699
September 07, 2023	487.95	488.9	488.9	495.45	481.25	95,909
September 06, 2023	492.7	485.7	485.7	492.7	481.85	51,866
September 05, 2023	494.2	492.15	492.15	497.65	486.45	86,639
September 04, 2023	479.1	492.2	492.2	495.3	475	147,260
September 01, 2023	470	479.1	479.1	481	470	81,016
August 31, 2023	477	473.2	473.2	481	471	79,533
August 30, 2023	471.35	476.9	476.9	479.9	469.8	111,343
August 29, 2023	475.9	468.95	468.95	480	464.35	127,383
August 28, 2023	472.35	473.5	473.5	482	465.15	141,651
August 25, 2023	479	477.4	477.4	482	470.35	69,627
August 24, 2023	480	479.05	479.05	482	473	84,346
August 23, 2023	470	478.15	478.15	479.95	468.05	65,846

Kirloskar Ferrous Industries Limited (KIRLFER.NS) NSE