KIRLOSKAR FERROUS INDUSTRIES L - Price History
Monthly price history for KIRLFER.BO (KIRLOSKAR FERROUS INDUSTRIES L)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹705 | ₹705 |
| April 2024 | ₹614.90 | ₹614.90 |
| March 2024 | ₹544.65 | ₹544.65 |
| February 2024 | ₹530.55 | ₹530.55 |
| January 2024 | ₹638.35 | ₹638.35 |
| December 2023 | ₹554 | ₹554 |
| November 2023 | ₹536.65 | ₹536.65 |
| October 2023 | ₹452.20 | ₹452.20 |
| September 2023 | ₹480.30 | ₹480.30 |
| August 2023 | ₹473.20 | ₹473.20 |
| July 2023 | ₹520.25 | ₹520.25 |
| June 2023 | ₹467.36 | ₹470.30 |
| May 2023 | ₹435.76 | ₹438.50 |
| April 2023 | ₹410.86 | ₹413.45 |
| March 2023 | ₹462.14 | ₹465.05 |
| February 2023 | ₹430.89 | ₹433.60 |
| January 2023 | ₹373.92 | ₹378.60 |
| December 2022 | ₹349.87 | ₹354.25 |
| November 2022 | ₹313.92 | ₹317.85 |
| October 2022 | ₹257.53 | ₹260.75 |
| September 2022 | ₹262.22 | ₹265.50 |
| August 2022 | ₹250.91 | ₹254.05 |
| July 2022 | ₹199.21 | ₹201.70 |
| June 2022 | ₹188.06 | ₹193.25 |
| May 2022 | ₹218.77 | ₹224.80 |
| April 2022 | ₹240.91 | ₹247.55 |
| March 2022 | ₹209.08 | ₹214.85 |
| February 2022 | ₹195.56 | ₹200.95 |
| January 2022 | ₹205.49 | ₹213.45 |
| December 2021 | ₹203.76 | ₹211.65 |
| November 2021 | ₹215.41 | ₹223.75 |
| October 2021 | ₹226.53 | ₹235.30 |
| September 2021 | ₹233.46 | ₹242.50 |
| August 2021 | ₹234.47 | ₹243.55 |
| July 2021 | ₹293 | ₹304.35 |
| June 2021 | ₹267.12 | ₹280.40 |
| May 2021 | ₹226.92 | ₹238.20 |
| April 2021 | ₹204.24 | ₹214.40 |
| March 2021 | ₹156.37 | ₹164.15 |
| February 2021 | ₹145.97 | ₹155.20 |
| January 2021 | ₹137.46 | ₹146.15 |
| December 2020 | ₹131.72 | ₹140.05 |
| November 2020 | ₹108.02 | ₹114.85 |
| October 2020 | ₹87.94 | ₹93.50 |
| September 2020 | ₹84.88 | ₹90.25 |
| August 2020 | ₹81.59 | ₹86.75 |
| July 2020 | ₹71.01 | ₹75.50 |
| June 2020 | ₹64.43 | ₹68.50 |
| May 2020 | ₹49.90 | ₹53.05 |
| April 2020 | ₹53.14 | ₹56.50 |
| March 2020 | ₹40.87 | ₹43.45 |
| February 2020 | ₹60.19 | ₹66.05 |
| January 2020 | ₹67.44 | ₹74 |
| December 2019 | ₹57.32 | ₹62.90 |
| November 2019 | ₹55.45 | ₹60.85 |
| October 2019 | ₹66.69 | ₹67.10 |
| September 2019 | ₹59.93 | ₹60.30 |
| August 2019 | ₹62.81 | ₹63.20 |
| July 2019 | ₹67.73 | ₹68.15 |
| June 2019 | ₹80.60 | ₹81.10 |
| May 2019 | ₹87.86 | ₹88.40 |
| April 2019 | ₹90.29 | ₹90.85 |
| March 2019 | ₹97.20 | ₹97.80 |
| February 2019 | ₹90.14 | ₹90.70 |
| January 2019 | ₹89.50 | ₹90.05 |
| December 2018 | ₹87.56 | ₹88.10 |
| November 2018 | ₹92.78 | ₹93.35 |
| October 2018 | ₹90.59 | ₹91.15 |
| September 2018 | ₹93.57 | ₹94.15 |
| August 2018 | ₹90.24 | ₹90.80 |
| July 2018 | ₹82.04 | ₹82.55 |
| June 2018 | ₹89.50 | ₹90.05 |
| May 2018 | ₹89.15 | ₹89.70 |
| April 2018 | ₹103.31 | ₹103.95 |
| March 2018 | ₹84.03 | ₹84.55 |
| February 2018 | ₹90.59 | ₹91.15 |
| January 2018 | ₹99.04 | ₹99.65 |
| December 2017 | ₹112.16 | ₹112.85 |
| November 2017 | ₹98.64 | ₹99.25 |
| October 2017 | ₹80.60 | ₹81.10 |
| September 2017 | ₹76.08 | ₹76.55 |
| August 2017 | ₹81.20 | ₹81.70 |
| July 2017 | ₹93.17 | ₹93.75 |
| June 2017 | ₹96.14 | ₹98.45 |
| May 2017 | ₹96.04 | ₹98.35 |
| April 2017 | ₹95.16 | ₹97.45 |
| March 2017 | ₹94.04 | ₹96.30 |
| February 2017 | ₹85.35 | ₹87.40 |
| January 2017 | ₹76.31 | ₹78.15 |
| December 2016 | ₹64.89 | ₹66.45 |
| November 2016 | ₹73.09 | ₹74.85 |
| October 2016 | ₹79.58 | ₹81.50 |
| September 2016 | ₹77.29 | ₹79.15 |
| August 2016 | ₹82.56 | ₹84.55 |
| July 2016 | ₹77.19 | ₹79.05 |
| June 2016 | ₹64.59 | ₹66.15 |
| May 2016 | ₹59.32 | ₹60.75 |
| April 2016 | ₹62.20 | ₹63.70 |
| March 2016 | ₹43.94 | ₹45 |
| February 2016 | ₹38.60 | ₹40.65 |
| January 2016 | ₹43.68 | ₹46 |
| December 2015 | ₹54.79 | ₹57.70 |
| November 2015 | ₹55.27 | ₹58.20 |
| October 2015 | ₹51.14 | ₹53.85 |
| September 2015 | ₹47.91 | ₹50.45 |
| August 2015 | ₹48.43 | ₹51 |
| July 2015 | ₹58.92 | ₹62.05 |
| June 2015 | ₹52.52 | ₹56.50 |
| May 2015 | ₹47.17 | ₹50.75 |
| April 2015 | ₹52.38 | ₹56.35 |
| March 2015 | ₹49.08 | ₹52.80 |
| February 2015 | ₹52.24 | ₹56.20 |
| January 2015 | ₹62.51 | ₹67.25 |
| December 2014 | ₹63.16 | ₹67.95 |
| November 2014 | ₹60.19 | ₹64.75 |
| October 2014 | ₹58.05 | ₹62.45 |
| September 2014 | ₹48.89 | ₹52.60 |
| August 2014 | ₹41.92 | ₹45.10 |
| July 2014 | ₹37 | ₹41.10 |
| June 2014 | ₹37.31 | ₹41.45 |
| May 2014 | ₹29.89 | ₹33.20 |
| April 2014 | ₹23.31 | ₹25.90 |
| March 2014 | ₹23.81 | ₹26.45 |
| February 2014 | ₹17.01 | ₹18.90 |
| January 2014 | ₹17.28 | ₹19.20 |
| December 2013 | ₹19.13 | ₹21.25 |
| November 2013 | ₹17.51 | ₹19.45 |
| October 2013 | ₹16.92 | ₹18.80 |
| September 2013 | ₹15.84 | ₹17.60 |
| August 2013 | ₹15.75 | ₹17.50 |
| July 2013 | ₹14.36 | ₹15.95 |
| June 2013 | ₹17.82 | ₹20.95 |
| May 2013 | ₹18.75 | ₹22.05 |
| April 2013 | ₹21.64 | ₹25.45 |
| March 2013 | ₹18.54 | ₹21.80 |
| February 2013 | ₹21.85 | ₹25.70 |
| January 2013 | ₹24.45 | ₹28.75 |
| December 2012 | ₹23.60 | ₹27.75 |
| November 2012 | ₹25.81 | ₹30.35 |
| October 2012 | ₹23.51 | ₹27.65 |
| September 2012 | ₹22.11 | ₹26 |
| August 2012 | ₹21.47 | ₹25.25 |
| July 2012 | ₹21.68 | ₹25.50 |
| June 2012 | ₹21.10 | ₹25.75 |
| May 2012 | ₹19.71 | ₹24.05 |
| April 2012 | ₹20.49 | ₹25 |
| March 2012 | ₹19.01 | ₹23.20 |
| February 2012 | ₹21.55 | ₹26.30 |
| January 2012 | ₹19.71 | ₹24.05 |
| December 2011 | ₹16.88 | ₹20.60 |
| November 2011 | ₹16.96 | ₹20.70 |
| October 2011 | ₹18.52 | ₹22.60 |
| September 2011 | ₹17.29 | ₹21.10 |
| August 2011 | ₹17.70 | ₹21.60 |
| July 2011 | ₹23.60 | ₹28.80 |
| June 2011 | ₹21.22 | ₹26.85 |
| May 2011 | ₹19.01 | ₹24.05 |
| April 2011 | ₹20.55 | ₹26 |
| March 2011 | ₹18.42 | ₹23.30 |
| February 2011 | ₹19.68 | ₹24.90 |
| January 2011 | ₹22.13 | ₹28 |
| December 2010 | ₹21.78 | ₹27.55 |
| November 2010 | ₹21.18 | ₹26.80 |
| October 2010 | ₹24.58 | ₹31.10 |
| September 2010 | ₹27.98 | ₹35.40 |
| August 2010 | ₹29.13 | ₹36.85 |
| July 2010 | ₹29.52 | ₹37.35 |
| June 2010 | ₹27.40 | ₹35.55 |
| May 2010 | ₹26.40 | ₹34.25 |
| April 2010 | ₹30.41 | ₹39.45 |
| March 2010 | ₹25.59 | ₹33.20 |
| February 2010 | ₹24.13 | ₹31.30 |
| January 2010 | ₹25.90 | ₹33.60 |
| December 2009 | ₹29.02 | ₹37.65 |
| November 2009 | ₹21.54 | ₹27.95 |
| October 2009 | ₹21.12 | ₹27.40 |
| September 2009 | ₹20.35 | ₹26.40 |
| August 2009 | ₹19.08 | ₹24.75 |
| July 2009 | ₹19.48 | ₹25.80 |
| June 2009 | ₹15.03 | ₹19.90 |
| May 2009 | ₹17.57 | ₹23.27 |
| April 2009 | ₹10.59 | ₹14.02 |
| March 2009 | ₹8.30 | ₹10.99 |
| February 2009 | ₹8.17 | ₹10.82 |
| January 2009 | ₹8.79 | ₹11.64 |
| December 2008 | ₹9.41 | ₹12.46 |
| November 2008 | ₹8.97 | ₹11.88 |
| October 2008 | ₹10.87 | ₹14.40 |
| September 2008 | ₹15.03 | ₹19.90 |
| August 2008 | ₹20.39 | ₹27 |
| July 2008 | ₹21.33 | ₹28.25 |
| June 2008 | ₹20.92 | ₹27.70 |
| May 2008 | ₹28.36 | ₹37.55 |
| April 2008 | ₹33.45 | ₹44.30 |
| March 2008 | ₹31 | ₹41.05 |
| February 2008 | ₹37.31 | ₹50.25 |
| January 2008 | ₹40.43 | ₹54.45 |
| December 2007 | ₹58.43 | ₹78.70 |
| November 2007 | ₹40.80 | ₹54.95 |
| October 2007 | ₹39.02 | ₹52.55 |
| September 2007 | ₹47.30 | ₹63.70 |
| August 2007 | ₹31.89 | ₹42.95 |
| July 2007 | ₹34.60 | ₹46.60 |
| June 2007 | ₹30.67 | ₹41.30 |
| May 2007 | ₹30.22 | ₹40.70 |
| April 2007 | ₹28.51 | ₹38.40 |
| March 2007 | ₹23.05 | ₹31.05 |
| February 2007 | ₹23.83 | ₹32.10 |
| January 2007 | ₹24.65 | ₹33.20 |
| December 2006 | ₹24.35 | ₹32.80 |
| November 2006 | ₹26.06 | ₹35.10 |
| October 2006 | ₹26.95 | ₹36.30 |
| September 2006 | ₹27.55 | ₹37.10 |
| August 2006 | ₹28.10 | ₹37.85 |
| July 2006 | ₹28.47 | ₹38.35 |
| June 2006 | ₹32.30 | ₹43.50 |
| May 2006 | ₹37.31 | ₹50.25 |
| April 2006 | ₹44.85 | ₹60.40 |
| March 2006 | ₹33.45 | ₹45.05 |
| February 2006 | ₹31.26 | ₹42.10 |
| January 2006 | ₹31.44 | ₹42.35 |
| December 2005 | ₹29.07 | ₹39.15 |
| November 2005 | ₹22.27 | ₹30 |
| October 2005 | ₹20.34 | ₹27.40 |
| September 2005 | ₹25.13 | ₹33.85 |
| August 2005 | ₹30.22 | ₹40.70 |
| July 2005 | ₹24.39 | ₹32.85 |
| June 2005 | ₹23.69 | ₹31.90 |
| May 2005 | ₹28.96 | ₹39 |
| April 2005 | ₹21.46 | ₹28.90 |
| March 2005 | ₹22.35 | ₹30.10 |
| February 2005 | ₹23.09 | ₹31.10 |
| January 2005 | ₹23.61 | ₹31.80 |
| December 2004 | ₹25.95 | ₹34.95 |
| November 2004 | ₹21.46 | ₹28.90 |
| October 2004 | ₹18.67 | ₹25.15 |
| September 2004 | ₹20.01 | ₹26.95 |
| August 2004 | ₹18.41 | ₹24.80 |
| July 2004 | ₹19.60 | ₹26.40 |
| June 2004 | ₹15.33 | ₹20.65 |
| May 2004 | ₹13.36 | ₹18 |
| April 2004 | ₹18.23 | ₹24.55 |
| March 2004 | ₹15.15 | ₹20.40 |
| February 2004 | ₹15.48 | ₹20.85 |
| January 2004 | ₹18.82 | ₹25.35 |
| December 2003 | ₹18.23 | ₹24.55 |
| November 2003 | ₹15.11 | ₹20.35 |
| October 2003 | ₹11.92 | ₹16.05 |
| September 2003 | ₹13.25 | ₹17.85 |
| August 2003 | ₹12.33 | ₹16.61 |
| July 2003 | ₹10.89 | ₹14.67 |
| June 2003 | ₹6.46 | ₹8.70 |
| May 2003 | ₹5.23 | ₹7.05 |
| April 2003 | ₹2.75 | ₹3.70 |
| March 2003 | ₹1.89 | ₹2.55 |
| February 2003 | ₹1.89 | ₹2.55 |
| January 2003 | ₹2.19 | ₹2.95 |
| December 2002 | ₹2.23 | ₹3 |
| November 2002 | ₹2.26 | ₹3.05 |
| October 2002 | ₹1.56 | ₹2.10 |
| September 2002 | ₹1.67 | ₹2.25 |
| August 2002 | ₹1.78 | ₹2.40 |
| July 2002 | ₹2.49 | ₹3.35 |
| June 2002 | ₹4.08 | ₹5.50 |
| May 2002 | ₹1.30 | ₹1.75 |
| April 2002 | ₹1.34 | ₹1.80 |
| March 2002 | ₹0.97 | ₹1.30 |
| February 2002 | ₹1.04 | ₹1.40 |
| January 2002 | ₹1.26 | ₹1.70 |
| December 2001 | ₹1.04 | ₹1.40 |
| November 2001 | ₹1.11 | ₹1.50 |
| October 2001 | ₹1.11 | ₹1.50 |
| September 2001 | ₹1.11 | ₹1.50 |
KIRLFER.BO
Price: ₹705
52 week price:
Dividend Yield: 0.66%
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 13.70%
Payout Ratio Range:
Dividend Per Share: 3.00 INR
Earnings Per Share: 21.89 INR
P/E Ratio: 27.39
Exchange: BSE
Sector: Industrials
Industry: Metal Fabrication
Market Capitalization: 83.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4