Price Data Selection & Download
Kirloskar Ferrous Industries Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse Kirloskar Ferrous Industries shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹513.00
June 22, 2026
NSE Exchange
Share Price All Time Low
₹408.00
June 11, 2026
NSE Exchange
Highest Volume Trading Day
5,934,501
June 18, 2026 • ₹473.70
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
KIRLFER daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹479.75 | ₹489.00 | ₹474.00 | ₹480.65 | 201,207 |
| 2026-09-17 | ₹474.00 | ₹477.00 | ₹470.30 | ₹474.35 | 68,163 |
| 2026-09-16 | ₹468.00 | ₹475.15 | ₹461.15 | ₹470.90 | 140,176 |
| 2026-09-15 | ₹469.40 | ₹469.40 | ₹461.00 | ₹464.85 | 211,119 |
| 2026-09-11 | ₹465.00 | ₹468.40 | ₹458.85 | ₹465.10 | 91,717 |
| 2026-09-10 | ₹470.85 | ₹472.45 | ₹463.30 | ₹466.10 | 75,301 |
| 2026-09-09 | ₹464.15 | ₹475.70 | ₹455.10 | ₹467.25 | 690,407 |
| 2026-09-08 | ₹457.85 | ₹465.30 | ₹457.35 | ₹459.90 | 63,385 |
| 2026-09-07 | ₹462.70 | ₹463.50 | ₹457.50 | ₹460.10 | 47,157 |
| 2026-09-04 | ₹459.75 | ₹468.90 | ₹451.85 | ₹459.60 | 242,037 |
| 2026-09-03 | ₹459.75 | ₹461.90 | ₹445.90 | ₹454.55 | 117,686 |
| 2026-09-02 | ₹451.50 | ₹463.30 | ₹444.35 | ₹460.00 | 126,379 |
| 2026-09-01 | ₹450.00 | ₹456.15 | ₹444.20 | ₹449.80 | 26,921 |
| 2026-08-31 | ₹452.20 | ₹457.20 | ₹446.20 | ₹452.20 | 74,624 |
| 2026-08-28 | ₹447.50 | ₹452.05 | ₹441.10 | ₹449.85 | 24,121 |
| 2026-08-27 | ₹448.00 | ₹449.00 | ₹442.75 | ₹447.60 | 30,799 |
| 2026-08-26 | ₹443.50 | ₹450.00 | ₹441.55 | ₹448.30 | 54,403 |
| 2026-08-25 | ₹441.40 | ₹444.25 | ₹436.00 | ₹442.50 | 19,763 |
| 2026-08-24 | ₹441.20 | ₹445.80 | ₹435.00 | ₹444.10 | 68,903 |
| 2026-08-21 | ₹443.00 | ₹444.70 | ₹437.10 | ₹441.20 | 598,796 |
| 2026-08-20 | ₹431.00 | ₹445.45 | ₹428.30 | ₹444.05 | 85,355 |
| 2026-08-19 | ₹435.30 | ₹439.50 | ₹429.40 | ₹430.15 | 28,336 |
| 2026-08-18 | ₹434.00 | ₹437.70 | ₹429.00 | ₹435.85 | 50,317 |
| 2026-08-17 | ₹437.75 | ₹443.40 | ₹428.00 | ₹433.20 | 644,676 |
| 2026-08-14 | ₹435.55 | ₹438.70 | ₹428.00 | ₹432.30 | 74,535 |
| 2026-08-13 | ₹437.95 | ₹443.40 | ₹432.00 | ₹435.55 | 42,848 |
| 2026-08-12 | ₹439.90 | ₹442.20 | ₹434.65 | ₹438.15 | 68,556 |
| 2026-08-11 | ₹450.00 | ₹450.00 | ₹434.50 | ₹440.15 | 57,779 |
| 2026-08-10 | ₹446.10 | ₹455.05 | ₹438.00 | ₹439.60 | 78,135 |
| 2026-08-07 | ₹452.60 | ₹452.80 | ₹443.40 | ₹445.10 | 34,049 |
| 2026-08-06 | ₹455.40 | ₹465.00 | ₹441.30 | ₹444.35 | 170,312 |
| 2026-08-05 | ₹465.80 | ₹476.50 | ₹438.30 | ₹461.25 | 844,943 |
| 2026-08-04 | ₹470.30 | ₹475.00 | ₹463.00 | ₹464.15 | 38,264 |
| 2026-08-03 | ₹477.00 | ₹484.40 | ₹470.05 | ₹475.05 | 55,463 |
| 2026-07-31 | ₹466.70 | ₹483.15 | ₹464.00 | ₹475.65 | 99,018 |
| 2026-07-30 | ₹474.20 | ₹475.95 | ₹464.00 | ₹465.70 | 41,853 |
| 2026-07-29 | ₹479.45 | ₹480.95 | ₹472.30 | ₹474.20 | 28,785 |
| 2026-07-28 | ₹485.75 | ₹489.40 | ₹462.20 | ₹478.45 | 52,013 |
| 2026-07-27 | ₹471.20 | ₹484.30 | ₹468.20 | ₹480.95 | 109,886 |
| 2026-07-24 | ₹462.35 | ₹476.00 | ₹457.05 | ₹470.65 | 95,458 |
| 2026-07-23 | ₹468.90 | ₹468.90 | ₹460.00 | ₹464.70 | 44,546 |
| 2026-07-22 | ₹468.05 | ₹477.25 | ₹463.00 | ₹470.00 | 58,443 |
| 2026-07-21 | ₹483.95 | ₹487.90 | ₹465.70 | ₹468.05 | 83,017 |
| 2026-07-20 | ₹470.00 | ₹485.00 | ₹465.00 | ₹480.30 | 111,603 |
| 2026-07-17 | ₹471.20 | ₹473.65 | ₹459.30 | ₹470.90 | 73,680 |
| 2026-07-16 | ₹460.55 | ₹474.90 | ₹455.85 | ₹470.40 | 74,752 |
| 2026-07-15 | ₹463.90 | ₹466.45 | ₹458.00 | ₹460.55 | 40,691 |
| 2026-07-14 | ₹470.00 | ₹472.00 | ₹460.00 | ₹462.10 | 43,673 |
| 2026-07-13 | ₹469.95 | ₹478.40 | ₹463.30 | ₹472.55 | 93,744 |
| 2026-07-10 | ₹458.50 | ₹470.80 | ₹458.50 | ₹468.10 | 66,177 |
| 2026-07-09 | ₹452.75 | ₹462.00 | ₹444.55 | ₹455.95 | 88,784 |
| 2026-07-08 | ₹457.70 | ₹465.85 | ₹444.40 | ₹451.75 | 66,663 |
| 2026-07-07 | ₹451.20 | ₹462.00 | ₹450.15 | ₹459.30 | 69,190 |
| 2026-07-06 | ₹464.20 | ₹465.50 | ₹455.00 | ₹457.50 | 65,486 |
| 2026-07-03 | ₹471.85 | ₹475.90 | ₹460.25 | ₹464.20 | 54,231 |
| 2026-07-02 | ₹454.05 | ₹472.85 | ₹453.95 | ₹469.70 | 128,692 |
| 2026-07-01 | ₹463.50 | ₹476.05 | ₹451.25 | ₹456.60 | 81,092 |
| 2026-06-30 | ₹473.00 | ₹478.70 | ₹460.00 | ₹462.25 | 77,746 |
| 2026-06-29 | ₹489.50 | ₹489.50 | ₹472.10 | ₹474.85 | 73,467 |
| 2026-06-25 | ₹484.15 | ₹497.80 | ₹479.70 | ₹489.65 | 285,642 |
| 2026-06-24 | ₹479.65 | ₹487.00 | ₹475.70 | ₹483.85 | 93,794 |
| 2026-06-23 | ₹497.40 | ₹500.95 | ₹480.55 | ₹484.50 | 498,520 |
| 2026-06-22 | ₹482.95 | ₹513.00 | ₹480.25 | ₹498.05 | 1,207,483 |
| 2026-06-19 | ₹473.70 | ₹489.30 | ₹466.55 | ₹476.80 | 491,734 |
| 2026-06-18 | ₹467.00 | ₹508.45 | ₹463.00 | ₹473.70 | 5,934,501 |
| 2026-06-17 | ₹437.30 | ₹449.45 | ₹434.80 | ₹444.30 | 75,913 |
| 2026-06-16 | ₹445.00 | ₹445.00 | ₹429.15 | ₹435.15 | 58,870 |
| 2026-06-15 | ₹437.55 | ₹439.60 | ₹430.55 | ₹434.45 | 315,909 |
| 2026-06-12 | ₹420.00 | ₹434.00 | ₹412.00 | ₹427.55 | 171,062 |
| 2026-06-11 | ₹412.65 | ₹434.75 | ₹408.00 | ₹413.85 | 55,136 |
| 2026-06-10 | ₹420.35 | ₹427.35 | ₹410.70 | ₹416.80 | 74,130 |
| 2026-06-09 | ₹426.65 | ₹426.65 | ₹419.95 | ₹420.35 | 22,577 |
| 2026-06-08 | ₹426.95 | ₹428.65 | ₹413.00 | ₹420.35 | 34,458 |
| 2026-06-05 | ₹422.65 | ₹433.70 | ₹421.05 | ₹428.05 | 359,884 |
| 2026-06-04 | ₹424.30 | ₹431.50 | ₹420.00 | ₹422.45 | 56,147 |
| 2026-06-03 | ₹427.05 | ₹431.95 | ₹416.60 | ₹423.20 | 24,851 |
| 2026-06-02 | ₹428.00 | ₹438.00 | ₹420.20 | ₹431.35 | 43,416 |
| 2026-06-01 | ₹431.20 | ₹443.30 | ₹425.05 | ₹428.60 | 45,555 |
| 2026-05-29 | ₹446.40 | ₹450.75 | ₹430.00 | ₹435.10 | 71,633 |
| 2026-05-27 | ₹438.35 | ₹452.75 | ₹438.35 | ₹446.40 | 56,358 |
| 2026-05-26 | ₹445.85 | ₹459.80 | ₹442.30 | ₹445.00 | 67,856 |
| 2026-05-25 | ₹435.50 | ₹450.05 | ₹435.00 | ₹447.95 | 44,854 |
| 2026-05-22 | ₹436.20 | ₹442.15 | ₹427.05 | ₹435.55 | 60,177 |
| 2026-05-21 | ₹425.00 | ₹440.00 | ₹423.10 | ₹436.20 | 67,946 |
| 2026-05-20 | ₹422.05 | ₹430.00 | ₹410.25 | ₹422.50 | 55,994 |
| 2026-05-19 | ₹432.20 | ₹433.00 | ₹415.00 | ₹422.10 | 54,832 |
| 2026-05-18 | ₹440.00 | ₹454.70 | ₹421.55 | ₹425.95 | 87,676 |
| 2026-05-15 | ₹448.00 | ₹449.90 | ₹442.15 | ₹446.55 | 31,339 |
| 2026-05-14 | ₹462.75 | ₹462.75 | ₹440.50 | ₹449.85 | 95,912 |
| 2026-05-13 | ₹440.00 | ₹470.90 | ₹440.00 | ₹456.10 | 230,732 |
| 2026-05-12 | ₹442.50 | ₹446.95 | ₹434.15 | ₹439.60 | 316,726 |
| 2026-05-11 | ₹445.90 | ₹460.00 | ₹439.80 | ₹442.25 | 133,313 |
| 2026-05-08 | ₹487.00 | ₹487.00 | ₹441.00 | ₹449.70 | 255,832 |
| 2026-05-07 | ₹468.00 | ₹468.00 | ₹450.00 | ₹453.10 | 96,764 |
| 2026-05-06 | ₹440.00 | ₹469.00 | ₹436.00 | ₹460.15 | 163,804 |
| 2026-05-05 | ₹440.00 | ₹443.25 | ₹428.25 | ₹438.25 | 52,997 |
| 2026-05-04 | ₹441.85 | ₹441.90 | ₹429.90 | ₹436.25 | 49,810 |
| 2026-04-30 | ₹438.00 | ₹438.00 | ₹420.55 | ₹434.75 | 40,922 |
| 2026-04-29 | ₹434.95 | ₹442.00 | ₹431.10 | ₹435.60 | 42,343 |
| 2026-04-28 | ₹440.10 | ₹447.95 | ₹431.00 | ₹434.95 | 49,732 |
| 2026-04-27 | ₹426.10 | ₹448.70 | ₹426.10 | ₹440.10 | 105,368 |
| 2026-04-24 | ₹426.00 | ₹439.95 | ₹415.55 | ₹431.15 | 42,014 |
| 2026-04-23 | ₹440.35 | ₹455.45 | ₹425.20 | ₹429.45 | 53,084 |
| 2026-04-22 | ₹438.00 | ₹443.75 | ₹430.00 | ₹438.40 | 29,953 |
| 2026-04-21 | ₹416.90 | ₹440.00 | ₹416.90 | ₹431.15 | 37,364 |
| 2026-04-20 | ₹443.40 | ₹448.00 | ₹423.10 | ₹427.25 | 23,647 |
Kirloskar Ferrous Industries Share Price Performance Analysis (Apr 2026 - Sep 2026)
KIRLFER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.50%
₹427.25 → ₹480.65
Year to Date
Price Volatility
4.13%
Low Volatility
Year to Date
Average Daily Volume
182,433
Year to Date Average
NSE Exchange
Kirloskar Ferrous Industries Share Price History – Frequently Asked Questions
Common questions about KIRLFER historical data and records. For live price, key ratios and fundamentals, see KIRLFER screener.
What is the all-time high share price of Kirloskar Ferrous Industries (KIRLFER)?
The all-time high share price of Kirloskar Ferrous Industries was ₹513.0 recorded on June 22, 2026 on the NSE exchange.
What is the all-time low share price of Kirloskar Ferrous Industries (KIRLFER)?
The all-time low share price of Kirloskar Ferrous Industries was ₹408.0 recorded on June 11, 2026 on the NSE exchange.
How can I download KIRLFER historical share price data?
You can download Kirloskar Ferrous Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KIRLFER shares?
The highest trading volume day for Kirloskar Ferrous Industries was 5,934,501 shares traded on June 18, 2026 on the NSE exchange, with share price at ₹473.7.