BSE - Free Realtime Quote INR

Kirloskar Ferrous Industries Limited (KIRLFER.BO)

Compare
565.20
+1.95
+(0.35%)
As of 11:55:26 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025564.00580.00557.00565.20565.2011,077
Jan 29, 2025561.00572.00557.20565.95565.9531,415
Jan 28, 2025573.55579.90555.00563.75563.7534,950
Jan 27, 2025577.95580.00560.00576.95576.9550,896
Jan 24, 2025590.20601.85575.00579.15579.1527,667
Jan 23, 2025605.00605.00580.10595.10595.1059,911
Jan 22, 2025621.00621.95593.25605.15605.1526,965
Jan 21, 2025602.20615.00602.20612.70612.7039,628
Jan 20, 2025585.00593.50585.00590.10590.1030,773
Jan 17, 2025590.05594.00585.25588.00588.0027,308
Jan 16, 2025590.30596.60579.50590.90590.9040,163
Jan 15, 2025590.10600.55583.50586.75586.7520,592
Jan 14, 2025601.00618.00587.25593.65593.6524,977
Jan 13, 2025619.00620.10589.25606.60606.60165,065
Jan 10, 2025632.65632.65600.05620.10620.1060,072
Jan 9, 2025635.00642.00621.05623.80623.8033,528
Jan 8, 2025634.95645.50616.00645.05645.0560,096
Jan 7, 2025618.25647.90611.00635.15635.1538,393
Jan 6, 2025642.00648.85611.30618.25618.2559,084
Jan 3, 2025644.55658.95644.55648.85648.8535,446
Jan 2, 2025644.95655.00640.05653.60653.6021,705
Jan 1, 2025639.00648.40632.00646.00646.0023,766
Dec 31, 2024626.00644.00619.95639.45639.4542,292
Dec 30, 2024622.40634.40622.00629.30629.3037,976
Dec 27, 2024622.95630.00617.50625.00625.0021,592
Dec 26, 2024624.90634.40615.05623.10623.1019,753
Dec 24, 2024613.30620.00599.25617.65617.6556,998
Dec 23, 2024638.00642.00612.00619.15619.1564,455
Dec 20, 2024662.00668.00610.10631.15631.1594,967
Dec 19, 2024646.30667.00642.00663.30663.3071,432
Dec 18, 2024655.00664.75646.00650.45650.4579,025
Dec 17, 2024663.40663.40635.10646.60646.6088,247
Dec 16, 2024652.00679.00652.00654.40654.4040,686
Dec 13, 2024650.00669.75637.60662.90662.9064,141
Dec 12, 2024652.60662.90648.00650.65650.6540,609
Dec 11, 2024652.55664.90646.00658.95658.9578,582
Dec 10, 2024670.15676.00644.00652.55652.55121,552
Dec 9, 2024645.10699.75641.10670.15670.15132,611
Dec 6, 2024644.85654.05636.00650.40650.4035,695
Dec 5, 2024652.00652.00632.00638.05638.0546,890
Dec 4, 2024622.00649.00615.55644.95644.9597,944
Dec 3, 2024606.95627.00595.05619.35619.3572,811
Dec 2, 2024590.60612.00590.60606.95606.95154,915
Nov 29, 2024591.50609.40584.95599.60599.6053,687
Nov 28, 2024596.90597.50587.00592.25592.2532,901
Nov 27, 2024605.95605.95581.30592.95592.9541,571
Nov 26, 2024606.25614.95590.00593.60593.60162,674
Nov 25, 2024597.10615.55586.50608.15608.1571,632
Nov 22, 2024591.00622.00591.00593.85593.8557,434
Nov 21, 2024585.10593.00576.00587.05587.0538,312
Nov 19, 2024590.10607.50583.00595.40595.40167,799
Nov 18, 2024597.00612.20590.55593.55593.5547,240
Nov 14, 2024607.05621.00599.05606.40606.4035,389
Nov 13, 2024623.00640.00601.00610.70610.7068,100
Nov 12, 2024618.00648.45617.05627.00627.0032,646
Nov 11, 2024621.00629.15613.05625.10625.1031,124
Nov 8, 2024658.40658.40618.00630.10630.1056,567
Nov 7, 2024665.00673.05638.00658.75658.7558,646
Nov 6, 2024626.50673.80626.50668.60668.6058,737
Nov 4, 2024634.80642.00609.00630.70630.7043,886
Nov 1, 2024624.00639.50624.00636.45636.4512,337
Oct 31, 2024612.00634.75612.00626.65626.6530,641
Oct 29, 2024615.55622.95607.00620.65620.6536,167
Oct 28, 2024575.00622.80565.00616.95616.9583,220
Oct 25, 2024596.30604.95550.55577.75577.75120,137
Oct 24, 2024626.00637.00592.50596.30596.30108,337
Oct 23, 2024641.00648.95611.00635.30635.30114,687
Oct 22, 2024653.55665.00625.10660.15660.1554,524
Oct 21, 2024669.00678.80651.30653.50653.5020,154
Oct 18, 2024675.00681.00661.30664.80664.8025,822
Oct 17, 2024689.50689.50672.10674.30674.3020,915
Oct 16, 2024686.70690.00671.00683.35683.35150,970
Oct 15, 2024691.00693.00667.20679.00679.0054,008
Oct 14, 2024683.25696.00683.25689.10689.1016,409
Oct 11, 2024680.35696.00673.10691.70691.7057,712
Oct 10, 2024671.60697.00670.00686.15686.1585,192
Oct 9, 2024678.00686.95663.10671.60671.6056,619
Oct 8, 2024675.00689.00651.20674.20674.2095,452
Oct 7, 2024671.10691.85660.00678.20678.2055,701
Oct 4, 2024692.00698.00675.55692.45692.4598,536
Oct 3, 2024664.00700.05663.00691.85691.8598,689
Oct 1, 2024670.00689.70670.00680.95680.9533,220
Sep 30, 2024679.00690.00665.00669.55669.5535,404
Sep 27, 2024686.40694.00675.00679.55679.5521,384
Sep 26, 2024688.00706.80671.20679.00679.0042,826
Sep 25, 2024706.95718.90695.00697.15697.1526,488
Sep 24, 2024702.00710.00700.00707.70707.7021,179
Sep 23, 2024698.25720.00686.50694.65694.6556,172
Sep 20, 2024709.00709.00690.10694.20694.2030,175
Sep 19, 2024701.45714.95680.55698.25698.2537,349
Sep 18, 2024703.45719.00694.60700.40700.4029,460
Sep 17, 2024692.95730.00690.00703.45703.45574,410
Sep 16, 2024677.25699.00677.00695.60695.6042,558
Sep 13, 2024 2.50 Dividend
Sep 13, 2024670.00694.00670.00685.05685.05155,170
Sep 12, 2024684.00687.00666.10669.90667.4036,641
Sep 11, 2024690.00690.00675.00680.45677.9123,461
Sep 10, 2024689.20694.00676.60684.45681.9066,062
Sep 9, 2024693.25703.40672.35679.75677.21257,434
Sep 6, 2024714.10725.00695.40701.75699.13119,729
Sep 5, 2024693.00725.00693.00714.00711.3491,936
Sep 4, 2024708.70708.70686.10700.10697.4952,772
Sep 3, 2024672.00719.90665.00701.60698.9897,675
Sep 2, 2024687.55695.00667.20669.80667.30337,526
Aug 30, 2024690.00695.00682.60687.55684.98305,718
Aug 29, 2024699.00708.00682.50690.15687.5749,450
Aug 28, 2024684.00707.00670.00690.75688.1760,960
Aug 26, 2024720.00726.00693.00694.55691.9664,492
Aug 23, 2024745.00745.00717.20719.30716.6257,053
Aug 22, 2024745.55747.75734.40737.05734.3017,446
Aug 21, 2024737.00754.00731.35745.55742.7733,225
Aug 20, 2024727.95735.95713.95733.10730.3631,564
Aug 19, 2024706.00730.00706.00727.95725.2338,601
Aug 16, 2024715.00741.80715.00720.50717.8134,502
Aug 14, 2024715.00725.00688.25713.20710.54294,427
Aug 13, 2024707.00737.50704.60709.40706.7556,981
Aug 12, 2024728.90730.00705.00711.60708.9463,108
Aug 9, 2024758.95758.95710.00718.50715.8285,959
Aug 8, 2024754.00769.00741.10750.20747.4037,878
Aug 7, 2024732.00778.75717.40754.65751.8343,508
Aug 6, 2024723.95748.40704.95724.30721.60207,812
Aug 5, 2024721.00732.25699.40723.95721.25186,268
Aug 2, 2024750.00769.00747.25759.35756.5261,742
Aug 1, 2024772.00772.00752.00760.15757.3154,820
Jul 31, 2024777.80777.80751.05753.50750.6947,790
Jul 30, 2024790.00796.00761.55763.20760.3557,453
Jul 29, 2024820.00830.00790.05795.80792.8393,314
Jul 26, 2024794.00826.00780.00818.65815.59181,734
Jul 25, 2024788.00807.25781.20788.25785.3155,632
Jul 24, 2024730.00797.00725.00786.15783.22224,408
Jul 23, 2024739.95747.50706.95733.30730.5662,777
Jul 22, 2024725.00749.00711.00737.70734.9562,254
Jul 19, 2024753.00753.40721.00726.45723.7449,732
Jul 18, 2024755.10768.80747.00752.95750.1453,014
Jul 16, 2024772.00787.05761.10765.10762.2464,504
Jul 15, 2024739.05782.00738.10772.75769.87127,688
Jul 12, 2024741.30759.50736.55739.05736.2929,974
Jul 11, 2024759.00759.00738.25743.20740.4324,553
Jul 10, 2024781.50781.50733.00750.80748.0085,747
Jul 9, 2024792.80792.80770.05772.90770.0231,004
Jul 8, 2024790.00794.00761.00782.45779.5366,225
Jul 5, 2024760.00804.00760.00777.50774.60177,600
Jul 4, 2024755.00780.00753.90763.90761.05152,984
Jul 3, 2024745.10770.00745.10753.90751.09221,460
Jul 2, 2024724.00757.00720.20742.00739.23404,082
Jul 1, 2024688.90724.00688.90719.25716.57133,493
Jun 28, 2024700.00703.80678.20687.80685.2322,822
Jun 27, 2024702.30708.60675.00694.25691.6657,511
Jun 26, 2024709.70714.85696.05698.90696.2982,218
Jun 25, 2024718.90722.00701.00709.70707.0551,642
Jun 24, 2024721.00721.95706.05711.35708.7070,764
Jun 21, 2024709.00722.90708.35715.70713.03145,988
Jun 20, 2024708.90712.40687.20708.10705.46121,130
Jun 19, 2024706.80709.65691.10699.35696.74190,393
Jun 18, 2024711.95733.00699.00704.45701.8279,757
Jun 14, 2024737.00737.00710.50712.25709.5961,314
Jun 13, 2024726.00727.50711.00726.05723.34100,751
Jun 12, 2024716.00727.00696.55717.45714.7794,716
Jun 11, 2024702.00714.00694.00710.10707.4536,804
Jun 10, 2024706.25712.40695.10696.45693.8555,250
Jun 7, 2024681.10727.75681.10706.25703.61152,597
Jun 6, 2024690.00702.40686.05693.00690.4173,210
Jun 5, 2024668.00702.45661.10688.75686.1846,355
Jun 4, 2024691.70691.70644.95674.65672.1376,799
Jun 3, 2024699.00710.00685.00698.65696.0476,169
May 31, 2024670.00694.95670.00685.80683.2439,034
May 30, 2024676.10695.90656.00667.20664.7153,503
May 29, 2024664.75739.40655.15701.60698.98140,203
May 28, 2024657.00675.00652.20661.50659.0348,028
May 27, 2024660.00681.00648.05651.60649.1754,686
May 24, 2024689.95698.00652.00656.60654.1564,440
May 23, 2024703.00709.00684.00687.15684.5944,495
May 22, 2024699.80725.25689.05703.00700.38111,757
May 21, 2024656.00697.05640.05695.50692.90215,193
May 17, 2024614.00725.25612.15725.25722.54592,527
May 16, 2024590.00613.40577.00604.40602.1459,570
May 15, 2024576.00584.00565.55580.70578.5323,659
May 14, 2024560.55588.00546.10575.65573.5022,683
May 13, 2024581.00581.00541.50562.65560.5520,445
May 10, 2024571.50571.50550.00561.50559.4025,274
May 9, 2024572.00584.85555.00561.65559.5516,106
May 8, 2024561.00584.00561.00576.05573.9031,371
May 7, 2024586.00586.00565.25570.75568.6228,225
May 6, 2024604.80604.80585.00586.40584.2111,891
May 3, 2024614.70614.70595.15599.60597.3620,313
May 2, 2024623.00623.80602.00611.00608.7249,392
Apr 30, 2024609.00626.95609.00614.90612.6127,999
Apr 29, 2024610.00620.00601.50617.50615.2028,535
Apr 26, 2024603.50610.90598.10606.80604.5429,531
Apr 25, 2024593.10607.00593.00595.50593.2819,908
Apr 24, 2024608.00611.95594.15596.90594.6725,559
Apr 23, 2024592.20604.25586.05602.05599.8017,929
Apr 22, 2024602.50615.00593.00595.30593.0819,633
Apr 19, 2024592.50610.00592.50606.40604.1415,228
Apr 18, 2024596.00617.00596.00610.10607.8229,306
Apr 16, 2024619.00619.00604.00608.50606.2319,191
Apr 15, 2024585.00622.00575.55610.90608.6243,662
Apr 12, 2024602.00603.10582.40586.60584.4119,779
Apr 10, 2024609.00612.15585.10608.55606.2825,324
Apr 9, 2024594.90615.00582.00605.10602.8425,391
Apr 8, 2024592.80594.00579.05584.30582.1228,089
Apr 5, 2024619.00628.35586.00592.80590.5946,876
Apr 4, 2024587.95615.00582.00611.00608.7239,561
Apr 3, 2024555.85593.75546.05588.95586.7536,584
Apr 2, 2024531.00564.00529.00556.50554.4238,054
Apr 1, 2024535.25545.95527.25534.05532.0638,574
Mar 28, 2024536.70548.00526.15544.65542.6222,155
Mar 27, 2024530.05537.35525.00530.25528.2716,922
Mar 26, 2024531.95539.00522.00530.05528.0743,821
Mar 22, 2024515.15539.00511.00533.00531.0135,960
Mar 21, 2024535.00538.00521.05521.95520.0029,996
Mar 20, 2024523.00532.00512.20527.15525.1830,096
Mar 19, 2024505.05533.00505.05520.35518.4140,639
Mar 18, 2024498.15525.00498.00514.25512.3339,930
Mar 15, 2024 3.00 Dividend
Mar 15, 2024521.10529.95496.10505.75503.8657,759
Mar 14, 2024533.90545.90520.40526.20521.2556,272
Mar 13, 2024557.00557.00516.20528.10523.1353,038
Mar 12, 2024557.85558.05536.00552.90547.7036,845
Mar 11, 2024554.80570.00546.35558.60553.3440,105
Mar 7, 2024559.70559.70530.00550.05544.87106,347
Mar 6, 2024556.00564.05542.05559.70554.4326,082
Mar 5, 2024539.40559.75537.10556.55551.3129,731
Mar 4, 2024538.10555.00525.10542.65537.5426,303
Mar 1, 2024522.00533.45522.00528.15523.1877,062
Feb 29, 2024529.80534.90515.55530.55525.5664,627
Feb 28, 2024546.10553.95520.00527.60522.6386,980
Feb 27, 2024556.85557.15548.00553.15547.9458,817
Feb 26, 2024579.00583.80551.05557.15551.91108,868
Feb 23, 2024582.05591.00575.10585.45579.9446,322
Feb 22, 2024597.90597.90582.50589.55584.0014,963
Feb 21, 2024601.00611.95588.10593.75588.1631,391
Feb 20, 2024593.00609.80593.00605.45599.7530,623
Feb 19, 2024592.10605.50581.10600.05594.4024,380
Feb 16, 2024573.10594.65573.10592.15586.5818,983
Feb 15, 2024593.00593.00574.95581.10575.6323,795
Feb 14, 2024583.90592.85566.05587.05581.5220,921
Feb 13, 2024587.15596.00567.90585.45579.9446,827
Feb 12, 2024624.90624.90570.55587.25581.7277,038
Feb 9, 2024634.50634.50598.10616.85611.0429,529
Feb 8, 2024628.50635.00611.25628.75622.8387,590
Feb 7, 2024609.70624.00602.25617.05611.2448,810
Feb 6, 2024631.20632.80588.50604.85599.1682,436
Feb 5, 2024650.00650.00627.95637.70631.7046,991
Feb 2, 2024638.90649.00585.50640.00633.98154,153
Feb 1, 2024638.35644.85626.15638.50632.4933,394
Jan 31, 2024639.00640.00630.00638.35632.3449,892

Related Tickers

KIRLOSIND.NS Kirloskar Industries Limited
3,900.00
-0.82%
 
DEEDEV.BO DEE Development Engineers Limited
281.30
+0.81%
 
TIRUPATIFL.NS Tirupati Forge Limited
45.80
-1.31%
 
PTCIL.NS PTC Industries Limited
13,950.00
+2.71%
 
AEROFLEX.NS Aeroflex Industries Limited
240.75
+4.07%
 
ROLEXRINGS.NS Rolex Rings Limited
1,785.05
+0.46%
 
GRAVITA.NS Gravita India Limited
2,036.00
+3.34%