Kirloskar Ferrous Industries		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
07-08-2026 Friday	BSE Sensex : 78,499.17 -455.59 -0.58%		NSE Nifty 50 : 24,570.65 -65.35 -0.27%		USD - INR 1 $ = Rs 95.17	Find Stock
Share Price in Google :	Kirloskar Ferrous Industries		MCap (aprox) 7329.8 Crores	Symbol : 500245	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.1%	-3.0%	5.9%	-1.8%	0.0%	-21.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
07-08-26	Fri	445	0.2	4.16k	0.0%
06-08-26	Thu	444.8	-15.85	23.74k	-3.4%	Data Update : 7 PM
05-08-26	Wed	460.65	-3.65	78.32k	-0.8%	07-08-26 : 445
04-08-26	Tue	464.3	-10.7	4.75k	-2.3%
03-08-26	Mon	475	2.7	12.51k	0.6%	Compared to  :  29-07-26 474.05
31-07-26	Fri	472.3	6.5	34.12k	1.4%
30-07-26	Thu	465.8	-8.25	3.06k	-1.7%	7 Days %
29-07-26	Wed	474.05	-5.3	4.04k	-1.1%	-6.1%
28-07-26	Tue	479.35	-1.9	5.61k	-0.4%
27-07-26	Mon	481.25	11.5	7.82k	2.4%	Compared to  :  07-07-26 458.95
24-07-26	Fri	469.75	5.15	12.69k	1.1%
23-07-26	Thu	464.6	-6.45	6.42k	-1.4%	1 Month %
22-07-26	Wed	471.05	2.75	13.23k	0.6%	-3.0%
21-07-26	Tue	468.3	-12.3	14.73k	-2.6%	.
20-07-26	Mon	480.6	9.2	17.27k	2.0%	Compared to  :  08-06-26 420.15
17-07-26	Fri	471.4	1.3	13.44k	0.3%
16-07-26	Thu	470.1	9.85	6.99k	2.1%	2 Months %
15-07-26	Wed	460.25	-3.45	7.63k	-0.7%	5.9%
14-07-26	Tue	463.7	-9	9.02k	-1.9%
13-07-26	Mon	472.7	4.6	10.34k	1.0%	Compared to  :  07-05-26 452.95
10-07-26	Fri	468.1	12.05	11.46k	2.6%
09-07-26	Thu	456.05	4	8.92k	0.9%	3 Months %
08-07-26	Wed	452.05	-6.9	13.83k	-1.5%	-1.8%
07-07-26	Tue	458.95	1.7	5.72k	0.4%
06-07-26	Mon	457.25	-6.9	12.54k	-1.5%	Compared to  :  06-02-26 444.85
03-07-26	Fri	464.15	-5.9	13.71k	-1.3%
02-07-26	Thu	470.05	11.3	14.32k	2.5%	6 Months %
01-07-26	Wed	458.75	-3.7	12.12k	-0.8%	0.0%
30-06-26	Tue	462.45	-12.25	7.45k	-2.6%
29-06-26	Mon	474.7	-14.85	7.8k	-3.0%	Compared to  :  07-08-25 564.9
25-06-26	Thu	489.55	5.85	49.78k	1.2%
24-06-26	Wed	483.7	-1.35	14.38k	-0.3%	1 year %
23-06-26	Tue	485.05	-11.75	38.06k	-2.4%	-21.2%
22-06-26	Mon	496.8	19.75	204.93k	4.1%
19-06-26	Fri	477.05	3.25	57.16k	0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
18-06-26	Thu	473.8	29.75	505.22k	6.7%
17-06-26	Wed	444.05	8.85	19.88k	2.0%
16-06-26	Tue	435.2	-1.35	22.57k	-0.3%
15-06-26	Mon	436.55	9.5	24.87k	2.2%
12-06-26	Fri	427.05	11.65	30.35k	2.8%
11-06-26	Thu	415.4	-1.35	32.99k	-0.3%
10-06-26	Wed	416.75	-4.2	11.02k	-1.0%
09-06-26	Tue	420.95	0.8	4.88k	0.2%
08-06-26	Mon	420.15	-7.55	9.91k	-1.8%
05-06-26	Fri	427.7	5.2	27.72k	1.2%
04-06-26	Thu	422.5	0.05	444.01k	0.0%
03-06-26	Wed	422.45	-9.15	14.81k	-2.1%
02-06-26	Tue	431.6	2.9	12.19k	0.7%
01-06-26	Mon	428.7	-7.1	18k	-1.6%
29-05-26	Fri	435.8	-11.9	14.39k	-2.7%
27-05-26	Wed	447.7	1.9	28.38k	0.4%
26-05-26	Tue	445.8	-2.6	22.72k	-0.6%
25-05-26	Mon	448.4	12.75	12.81k	2.9%
22-05-26	Fri	435.65	-0.05	9.89k	0.0%
21-05-26	Thu	435.7	13.1	9.38k	3.1%
20-05-26	Wed	422.6	0.65	14.88k	0.2%
19-05-26	Tue	421.95	-4	23.29k	-0.9%
18-05-26	Mon	425.95	-19.7	11.61k	-4.4%
15-05-26	Fri	445.65	-3.9	7.39k	-0.9%
14-05-26	Thu	449.55	-5.8	35.97k	-1.3%
13-05-26	Wed	455.35	18.05	47.96k	4.1%
12-05-26	Tue	437.3	-4.35	35.06k	-1.0%
11-05-26	Mon	441.65	-9.45	21.84k	-2.1%
08-05-26	Fri	451.1	-1.85	95.44k	-0.4%
07-05-26	Thu	452.95	-6.95	100.8k	-1.5%
06-05-26	Wed	459.9	21.55	245.45k	4.9%
05-05-26	Tue	438.35	2.2	10.16k	0.5%
04-05-26	Mon	436.15	1.05	17.23k	0.2%
30-04-26	Thu	435.1	-2.05	8.97k	-0.5%
29-04-26	Wed	437.15	1.9	13.91k	0.4%
28-04-26	Tue	435.25	-2.55	14.99k	-0.6%
27-04-26	Mon	437.8	8.25	37.88k	1.9%
24-04-26	Fri	429.55	0.4	17.41k	0.1%
23-04-26	Thu	429.15	-10.9	27.73k	-2.5%
22-04-26	Wed	440.05	7.3	13.91k	1.7%
21-04-26	Tue	432.75	6.75	16.45k	1.6%
20-04-26	Mon	426	-21.9	24.43k	-4.9%
17-04-26	Fri	447.9	5.95	75.65k	1.3%
16-04-26	Thu	441.95	42.3	155.77k	10.6%
15-04-26	Wed	399.65	27.15	342.13k	7.3%
13-04-26	Mon	372.5	-26.1	186.08k	-6.5%
10-04-26	Fri	398.6	-1.2	128.58k	-0.3%
09-04-26	Thu	399.8	5.3	36.92k	1.3%
08-04-26	Wed	394.5	15.75	59.83k	4.2%
07-04-26	Tue	378.75	0.5	45.17k	0.1%
06-04-26	Mon	378.25	5.45	31.4k	1.5%
02-04-26	Thu	372.8	5.75	16.54k	1.6%
01-04-26	Wed	367.05	18.2	37.92k	5.2%
30-03-26	Mon	348.85	-17.6	71.41k	-4.8%
27-03-26	Fri	366.45	-13	83.05k	-3.4%
25-03-26	Wed	379.45	30.65	124.9k	8.8%
24-03-26	Tue	348.8	0.7	140.88k	0.2%
23-03-26	Mon	348.1	-11.8	104.53k	-3.3%
20-03-26	Fri	359.9	-13.35	118.49k	-3.6%
19-03-26	Thu	373.25	7.1	100.46k	1.9%
18-03-26	Wed	366.15	-48.1	96.13k	1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	414.25	7.9	50.02k	1.9%
26-02-26	Thu	406.35	-2	87.11k	-0.5%
25-02-26	Wed	408.35	-10.6	41.65k	-2.5%
24-02-26	Tue	418.95	-11.5	25.03k	-2.7%
23-02-26	Mon	430.45	-4	23.36k	-0.9%
20-02-26	Fri	434.45	-0.35	30.57k	-0.1%
19-02-26	Thu	434.8	-1.9	23.91k	-0.4%
18-02-26	Wed	436.7	-8.95	29.11k	-2.0%
17-02-26	Tue	445.65	0.1	76.26k	0.0%
16-02-26	Mon	445.55	-4.9	83.67k	-1.1%
13-02-26	Fri	450.45	-14.15	324.22k	-3.0%
12-02-26	Thu	464.6	18.9	148.83k	4.2%
11-02-26	Wed	445.7	0.85	61.02k	0.2%
10-02-26	Tue	444.85	-0.05	23.16k	0.0%
09-02-26	Mon	444.9	0.05	18.3k	0.0%
06-02-26	Fri	444.85	-5.7	24.03k	-1.3%
05-02-26	Thu	450.55	10.85	43.79k	2.5%
04-02-26	Wed	439.7	3.85	39.33k	0.9%
03-02-26	Tue	435.85	-11.95	48.63k	-2.7%
02-02-26	Mon	447.8	-0.35	500.95k	-0.1%
01-02-26	Sun	448.15	-2.15	38.8k	-0.5%
30-01-26	Fri	450.3	3.2	88.81k	0.7%
29-01-26	Thu	447.1	-4.6	80.85k	-1.0%
28-01-26	Wed	451.7	-6.1	19.17k	-1.3%
27-01-26	Tue	457.8	0.85	24k	0.2%
23-01-26	Fri	456.95	5.4	17.49k	1.2%
22-01-26	Thu	451.55	-8.55	26.15k	-1.9%
21-01-26	Wed	460.1	3.1	38.58k	0.7%
20-01-26	Tue	457	4.5	71.21k	1.0%
19-01-26	Mon	452.5	-13	73.94k	-2.8%
16-01-26	Fri	465.5	-2.95	21.08k	-0.6%
14-01-26	Wed	468.45	-6.5	29.81k	-1.4%
13-01-26	Tue	474.95	-3.75	23.43k	-0.8%
12-01-26	Mon	478.7	-5.9	75.39k	-1.2%
09-01-26	Fri	484.6	-8.25	16.2k	-1.7%
08-01-26	Thu	492.85	-6.3	23.68k	-1.3%
07-01-26	Wed	499.15	-3.9	58.75k	-0.8%
06-01-26	Tue	503.05	3.05	47.59k	0.6%
05-01-26	Mon	500	18.95	276.98k	3.9%
02-01-26	Fri	481.05	12.05	26.87k	2.6%
01-01-26	Thu	469	-0.55	36.4k	-0.1%
31-12-25	Wed	469.55	6.75	37.38k	1.5%
30-12-25	Tue	462.8	25.15	46.71k	5.7%
29-12-25	Mon	437.65	-0.4	65.1k	-0.1%
26-12-25	Fri	438.05	-3.9	32.09k	-0.9%
24-12-25	Wed	441.95	5.55	43.07k	1.3%
23-12-25	Tue	436.4	-7.95	44.84k	-1.8%
22-12-25	Mon	444.35	-5.95	24.3k	-1.3%
19-12-25	Fri	450.3	-6.9	39.83k	-1.5%
18-12-25	Thu	457.2	0.15	25.67k	0.0%
17-12-25	Wed	457.05	-3.95	22.03k	-0.9%
16-12-25	Tue	461	0.2	33.85k	0.0%
15-12-25	Mon	460.8	-9.05	41.59k	-1.9%
12-12-25	Fri	469.85	-5.6	31.54k	-1.2%
11-12-25	Thu	475.45	-5.4	215.68k	-1.1%
10-12-25	Wed	480.85	2.95	25.38k	0.6%
09-12-25	Tue	477.9	14.85	57.12k	3.2%
08-12-25	Mon	463.05	4.75	33.28k	1.0%
05-12-25	Fri	458.3	-11.15	33.77k	-2.4%
04-12-25	Thu	469.45	-18.1	28.5k	-3.7%
03-12-25	Wed	487.55	-6.5	226.8k	-1.3%
02-12-25	Tue	494.05	-6.55	179.53k	-1.3%
01-12-25	Mon	500.6	9.8	149.26k	2.0%
28-11-25	Fri	490.8	11.3	32.4k	2.4%
27-11-25	Thu	479.5	1.65	29.02k	0.3%
26-11-25	Wed	477.85	20	39.89k	4.4%
25-11-25	Tue	457.85	-1.3	28.36k	-0.3%
24-11-25	Mon	459.15	-13.5	40.67k	-2.9%
21-11-25	Fri	472.65	0	33.92k	0.0%
20-11-25	Thu	472.65	-6.75	30.55k	-1.4%
19-11-25	Wed	479.4	6.3	26.65k	1.3%
18-11-25	Tue	473.1	-0.7	33.59k	-0.1%
17-11-25	Mon	473.8	-6.8	32.75k	-1.4%
14-11-25	Fri	480.6	3.9	89.72k	0.8%
13-11-25	Thu	476.7	-0.7	20.78k	-0.1%
12-11-25	Wed	477.4	-8.25	33.08k	-1.7%
11-11-25	Tue	485.65	-1.8	50.38k	-0.4%
10-11-25	Mon	487.45	-17.95	38.75k	-3.6%
07-11-25	Fri	505.4	-13.25	49.35k	-2.6%
06-11-25	Thu	518.65	1.65	76.35k	0.3%
04-11-25	Tue	517	-4.25	33.53k	-0.8%
03-11-25	Mon	521.25	-4	45.5k	-0.8%
31-10-25	Fri	525.25	6.5	137.68k	1.3%
30-10-25	Thu	518.75	-5.65	18.88k	-1.1%
29-10-25	Wed	524.4	2.4	28.49k	0.5%
28-10-25	Tue	522	-0.9	15.29k	-0.2%
27-10-25	Mon	522.9	6.25	82.56k	1.2%
24-10-25	Fri	516.65	1.6	5.44k	0.3%
23-10-25	Thu	515.05	4.85	17.6k	1.0%
21-10-25	Tue	510.2	2.1	37.57k	0.4%
20-10-25	Mon	508.1	3.55	23.38k	0.7%
17-10-25	Fri	504.55	-3.9	171.25k	-0.8%
16-10-25	Thu	508.45	-7.65	29.14k	-1.5%
15-10-25	Wed	516.1	0.85	26.13k	0.2%
14-10-25	Tue	515.25	-6	20.98k	-1.2%
13-10-25	Mon	521.25	-4.15	31.68k	-0.8%
10-10-25	Fri	525.4	-5.85	27.7k	-1.1%
09-10-25	Thu	531.25	0.45	25.34k	0.1%
08-10-25	Wed	530.8	-6.15	15.44k	-1.1%
07-10-25	Tue	536.95	6.55	20.2k	1.2%
06-10-25	Mon	530.4	-3.3	11.2k	-0.6%
03-10-25	Fri	533.7	4.35	8.84k	0.8%
01-10-25	Wed	529.35	4.2	39.72k	0.8%
30-09-25	Tue	525.15	-4.35	56.15k	-0.8%
29-09-25	Mon	529.5	-0.55	37.58k	-0.1%
26-09-25	Fri	530.05	-8.25	34.7k	-1.5%
25-09-25	Thu	533.8	-3.75	11.43k	-0.7%
24-09-25	Wed	542.05	-6.95	86.04k	-1.3%
23-09-25	Tue	549	3.7	34.13k	0.7%
22-09-25	Mon	545.3	-5.75	123.7k	-1.0%
19-09-25	Fri	551.05	-9.45	93.83k	-1.7%
18-09-25	Thu	560.5	10.85	84.68k	2.0%
17-09-25	Wed	549.65	-1.55	32.81k	-0.3%
16-09-25	Tue	551.2	1.1	67.57k	0.2%
15-09-25	Mon	550.1	-1.65	21.68k	-0.3%
12-09-25	Fri	551.75	-5.95	93.99k	-1.1%
11-09-25	Thu	557.7	11.25	237.6k	2.1%
10-09-25	Wed	546.45	0.8	17.26k	0.1%
09-09-25	Tue	545.65	4.95	34.78k	0.9%
08-09-25	Mon	540.7	-1.8	14.76k	-0.3%
05-09-25	Fri	542.5	5.2	33.88k	1.0%
04-09-25	Thu	537.3	-9.6	15.81k	-1.8%
03-09-25	Wed	546.9	-2.65	9.68k	-0.5%
02-09-25	Tue	549.55	8.2	45.13k	1.5%
01-09-25	Mon	541.35	-2.3	19.69k	-0.4%
29-08-25	Fri	543.65	-7.15	29.87k	-1.3%
28-08-25	Thu	550.8	1.1	39.28k	0.2%
26-08-25	Tue	549.7	-5.9	51.8k	-1.1%
25-08-25	Mon	555.6	2.55	18.56k	0.5%
22-08-25	Fri	553.05	-2.45	12.21k	-0.4%
21-08-25	Thu	555.5	3.4	43.39k	0.6%
20-08-25	Wed	552.1	11.05	72.46k	2.0%
19-08-25	Tue	541.05	-4.95	12.7k	-0.9%
18-08-25	Mon	546	-9.65	28.21k	-1.7%
14-08-25	Thu	555.65	2.45	33.33k	0.4%
13-08-25	Wed	553.2	2	45.28k	0.4%
12-08-25	Tue	551.2	9.25	111.85k	1.7%
11-08-25	Mon	541.95	-14.6	30.93k	-2.6%
08-08-25	Fri	556.55	-8.35	27.99k	-1.5%
07-08-25	Thu	564.9	13	53.95k	2.4%
06-08-25	Wed	551.9	-35.45	196.87k	-6.0%
05-08-25	Tue	587.35	-21.3	56.49k	-3.5%
04-08-25	Mon	608.65	24.6	220.74k	4.2%