Comparing Back to the side-by-side chart ↗
KIRLFER.NS (KIRLFER.NS) — 주가 히스토리
2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 449.05 | 456.00 | 449.05 | 452.05 | -0.07% | 40,269 |
| 2026-10-16 | 453.55 | 464.50 | 443.80 | 452.35 | +0.49% | 318,320 |
| 2026-10-15 | 467.10 | 467.10 | 449.75 | 450.15 | -2.97% | 95,905 |
| 2026-10-14 | 454.75 | 467.90 | 449.45 | 463.95 | +2.72% | 149,718 |
| 2026-10-13 | 460.00 | 462.75 | 445.70 | 451.65 | -1.84% | 156,944 |
| 2026-10-12 | 455.50 | 461.75 | 451.20 | 460.10 | +0.31% | 37,013 |
| 2026-10-09 | 464.65 | 467.75 | 452.25 | 458.70 | -1.28% | 138,783 |
| 2026-10-08 | 473.85 | 473.85 | 460.80 | 464.65 | -1.93% | 158,991 |
| 2026-10-07 | 472.90 | 478.00 | 467.85 | 473.80 | +0.22% | 69,152 |
| 2026-10-06 | 461.10 | 475.05 | 461.10 | 472.75 | +1.67% | 57,417 |
| 2026-10-05 | 465.05 | 467.25 | 463.50 | 465.00 | -0.18% | 67,483 |
| 2026-10-01 | 472.00 | 472.00 | 460.25 | 465.85 | -0.88% | 105,289 |
| 2026-09-30 | 474.40 | 481.70 | 468.30 | 470.00 | -0.93% | 42,951 |
| 2026-09-29 | 469.40 | 476.80 | 461.00 | 474.40 | +1.16% | 99,857 |
| 2026-09-28 | 478.10 | 481.35 | 465.30 | 468.95 | -2.95% | 44,237 |
| 2026-09-25 | 476.45 | 485.00 | 476.45 | 483.20 | +1.05% | 146,189 |
| 2026-09-24 | 475.10 | 485.85 | 473.20 | 478.20 | +0.02% | 109,335 |
| 2026-09-23 | 475.95 | 486.40 | 470.00 | 478.10 | -0.36% | 126,883 |
| 2026-09-22 | 484.75 | 487.70 | 473.30 | 479.85 | -0.14% | 86,299 |
| 2026-09-21 | 479.25 | 487.00 | 470.35 | 480.50 | -0.03% | 174,585 |
| 2026-09-18 | 479.75 | 489.00 | 474.00 | 480.65 | +1.33% | 201,207 |
| 2026-09-17 | 474.00 | 477.00 | 470.30 | 474.35 | +0.73% | 68,163 |
| 2026-09-16 | 468.00 | 475.15 | 461.15 | 470.90 | +1.30% | 140,176 |
| 2026-09-15 | 469.40 | 469.40 | 461.00 | 464.85 | -0.05% | 211,119 |
| 2026-09-11 | 465.00 | 468.40 | 458.85 | 465.10 | -0.21% | 91,717 |
| 2026-09-10 | 470.85 | 472.45 | 463.30 | 466.10 | -0.25% | 75,301 |
| 2026-09-09 | 464.15 | 475.70 | 455.10 | 467.25 | +1.60% | 690,407 |
| 2026-09-08 | 457.85 | 465.30 | 457.35 | 459.90 | -0.04% | 63,385 |
| 2026-09-07 | 462.70 | 463.50 | 457.50 | 460.10 | +0.11% | 47,157 |
| 2026-09-04 | 459.75 | 468.90 | 451.85 | 459.60 | +1.11% | 242,037 |
| 2026-09-03 | 459.75 | 461.90 | 445.90 | 454.55 | -1.18% | 117,686 |
| 2026-09-02 | 451.50 | 463.30 | 444.35 | 460.00 | +2.27% | 126,379 |
| 2026-09-01 | 450.00 | 456.15 | 444.20 | 449.80 | -0.53% | 26,921 |
| 2026-08-31 | 452.20 | 457.20 | 446.20 | 452.20 | +0.52% | 74,624 |
| 2026-08-28 | 447.50 | 452.05 | 441.10 | 449.85 | +0.50% | 24,121 |
| 2026-08-27 | 448.00 | 449.00 | 442.75 | 447.60 | -0.16% | 30,799 |
| 2026-08-26 | 443.50 | 450.00 | 441.55 | 448.30 | +1.31% | 54,403 |
| 2026-08-25 | 441.40 | 444.25 | 436.00 | 442.50 | -0.36% | 19,763 |
| 2026-08-24 | 441.20 | 445.80 | 435.00 | 444.10 | +0.66% | 68,903 |
| 2026-08-21 | 443.00 | 444.70 | 437.10 | 441.20 | -0.64% | 598,796 |
| 2026-08-20 | 431.00 | 445.45 | 428.30 | 444.05 | +3.23% | 85,355 |
| 2026-08-19 | 435.30 | 439.50 | 429.40 | 430.15 | -1.31% | 28,336 |
| 2026-08-18 | 434.00 | 437.70 | 429.00 | 435.85 | +0.61% | 50,317 |
| 2026-08-17 | 437.75 | 443.40 | 428.00 | 433.20 | +0.21% | 644,676 |
| 2026-08-14 | 435.55 | 438.70 | 428.00 | 432.30 | -0.75% | 74,535 |
| 2026-08-13 | 437.95 | 443.40 | 432.00 | 435.55 | -0.59% | 42,848 |
| 2026-08-12 | 439.90 | 442.20 | 434.65 | 438.15 | -0.45% | 68,556 |
| 2026-08-11 | 450.00 | 450.00 | 434.50 | 440.15 | +0.13% | 57,779 |
| 2026-08-10 | 446.10 | 455.05 | 438.00 | 439.60 | -1.24% | 78,135 |
| 2026-08-07 | 452.60 | 452.80 | 443.40 | 445.10 | +0.17% | 34,049 |
| 2026-08-06 | 455.40 | 465.00 | 441.30 | 444.35 | -3.66% | 170,312 |
| 2026-08-05 | 465.80 | 476.50 | 438.30 | 461.25 | -0.62% | 844,943 |
| 2026-08-04 | 470.30 | 475.00 | 463.00 | 464.15 | -2.29% | 38,264 |
| 2026-08-03 | 477.00 | 484.40 | 470.05 | 475.05 | -0.13% | 55,463 |
| 2026-07-31 | 466.70 | 483.15 | 464.00 | 475.65 | +2.14% | 99,018 |
| 2026-07-30 | 474.20 | 475.95 | 464.00 | 465.70 | -1.79% | 41,853 |
| 2026-07-29 | 479.45 | 480.95 | 472.30 | 474.20 | -0.89% | 28,785 |
| 2026-07-28 | 485.75 | 489.40 | 462.20 | 478.45 | -0.52% | 52,013 |
| 2026-07-27 | 471.20 | 484.30 | 468.20 | 480.95 | +2.19% | 109,886 |
| 2026-07-24 | 462.35 | 476.00 | 457.05 | 470.65 | +1.28% | 95,458 |
| 2026-07-23 | 468.90 | 468.90 | 460.00 | 464.70 | -1.13% | 44,546 |
| 2026-07-22 | 468.05 | 477.25 | 463.00 | 470.00 | +0.42% | 58,443 |
| 2026-07-21 | 483.95 | 487.90 | 465.70 | 468.05 | -2.55% | 83,017 |
| 2026-07-20 | 470.00 | 485.00 | 465.00 | 480.30 | +2.00% | 111,603 |
| 2026-07-17 | 471.20 | 473.65 | 459.30 | 470.90 | +0.11% | 73,680 |
| 2026-07-16 | 460.55 | 474.90 | 455.85 | 470.40 | +2.14% | 74,752 |
| 2026-07-15 | 463.90 | 466.45 | 458.00 | 460.55 | -0.34% | 40,691 |
| 2026-07-14 | 470.00 | 472.00 | 460.00 | 462.10 | -2.21% | 43,673 |
| 2026-07-13 | 469.95 | 478.40 | 463.30 | 472.55 | +0.95% | 93,744 |
| 2026-07-10 | 458.50 | 470.80 | 458.50 | 468.10 | +2.66% | 66,177 |
| 2026-07-09 | 452.75 | 462.00 | 444.55 | 455.95 | +0.93% | 88,784 |
| 2026-07-08 | 457.70 | 465.85 | 444.40 | 451.75 | -1.64% | 66,663 |
| 2026-07-07 | 451.20 | 462.00 | 450.15 | 459.30 | +0.39% | 69,190 |
| 2026-07-06 | 464.20 | 465.50 | 455.00 | 457.50 | -1.44% | 65,486 |
| 2026-07-03 | 471.85 | 475.90 | 460.25 | 464.20 | -1.17% | 54,231 |
| 2026-07-02 | 454.05 | 472.85 | 453.95 | 469.70 | +2.87% | 128,692 |
| 2026-07-01 | 463.50 | 476.05 | 451.25 | 456.60 | -1.22% | 81,092 |
| 2026-06-30 | 473.00 | 478.70 | 460.00 | 462.25 | -2.65% | 77,746 |
| 2026-06-29 | 489.50 | 489.50 | 472.10 | 474.85 | -3.02% | 73,467 |
| 2026-06-25 | 484.15 | 497.80 | 479.70 | 489.65 | +1.20% | 285,642 |
| 2026-06-24 | 479.65 | 487.00 | 475.70 | 483.85 | -0.13% | 93,794 |
| 2026-06-23 | 497.40 | 500.95 | 480.55 | 484.50 | -2.72% | 498,520 |
| 2026-06-22 | 482.95 | 513.00 | 480.25 | 498.05 | +4.46% | 1,207,483 |
| 2026-06-19 | 473.70 | 489.30 | 466.55 | 476.80 | +0.65% | 491,734 |
| 2026-06-18 | 467.00 | 508.45 | 463.00 | 473.70 | +6.62% | 5,934,501 |
| 2026-06-17 | 437.30 | 449.45 | 434.80 | 444.30 | +2.10% | 75,913 |
| 2026-06-16 | 445.00 | 445.00 | 429.15 | 435.15 | +0.16% | 58,870 |
| 2026-06-15 | 437.55 | 439.60 | 430.55 | 434.45 | +1.61% | 315,909 |
| 2026-06-12 | 420.00 | 434.00 | 412.00 | 427.55 | +3.31% | 171,062 |
| 2026-06-11 | 412.65 | 434.75 | 408.00 | 413.85 | -0.71% | 55,136 |
| 2026-06-10 | 420.35 | 427.35 | 410.70 | 416.80 | -0.84% | 74,130 |
| 2026-06-09 | 426.65 | 426.65 | 419.95 | 420.35 | +0.00% | 22,577 |
| 2026-06-08 | 426.95 | 428.65 | 413.00 | 420.35 | -1.80% | 34,458 |
| 2026-06-05 | 422.65 | 433.70 | 421.05 | 428.05 | +1.33% | 359,884 |
| 2026-06-04 | 424.30 | 431.50 | 420.00 | 422.45 | -0.18% | 56,147 |
| 2026-06-03 | 427.05 | 431.95 | 416.60 | 423.20 | -1.89% | 24,851 |
| 2026-06-02 | 428.00 | 438.00 | 420.20 | 431.35 | +0.64% | 43,416 |
| 2026-06-01 | 431.20 | 443.30 | 425.05 | 428.60 | -1.49% | 45,555 |
| 2026-05-29 | 446.40 | 450.75 | 430.00 | 435.10 | -2.53% | 71,633 |
| 2026-05-27 | 438.35 | 452.75 | 438.35 | 446.40 | +0.31% | 56,358 |
| 2026-05-26 | 445.85 | 459.80 | 442.30 | 445.00 | -0.66% | 67,856 |
| 2026-05-25 | 435.50 | 450.05 | 435.00 | 447.95 | +2.85% | 44,854 |
| 2026-05-22 | 436.20 | 442.15 | 427.05 | 435.55 | -0.15% | 60,177 |
| 2026-05-21 | 425.00 | 440.00 | 423.10 | 436.20 | +3.24% | 67,946 |
| 2026-05-20 | 422.05 | 430.00 | 410.25 | 422.50 | +0.09% | 55,994 |
| 2026-05-19 | 432.20 | 433.00 | 415.00 | 422.10 | -0.90% | 54,832 |
| 2026-05-18 | 440.00 | 454.70 | 421.55 | 425.95 | -4.61% | 87,676 |
| 2026-05-15 | 448.00 | 449.90 | 442.15 | 446.55 | -0.73% | 31,339 |
| 2026-05-14 | 462.75 | 462.75 | 440.50 | 449.85 | -1.37% | 95,912 |
| 2026-05-13 | 440.00 | 470.90 | 440.00 | 456.10 | +3.75% | 230,732 |
| 2026-05-12 | 442.50 | 446.95 | 434.15 | 439.60 | -0.60% | 316,726 |
| 2026-05-11 | 445.90 | 460.00 | 439.80 | 442.25 | -1.66% | 133,313 |
| 2026-05-08 | 487.00 | 487.00 | 441.00 | 449.70 | -0.75% | 255,832 |
| 2026-05-07 | 468.00 | 468.00 | 450.00 | 453.10 | -1.53% | 96,764 |
| 2026-05-06 | 440.00 | 469.00 | 436.00 | 460.15 | +5.00% | 163,804 |
| 2026-05-05 | 440.00 | 443.25 | 428.25 | 438.25 | +0.46% | 52,997 |
| 2026-05-04 | 441.85 | 441.90 | 429.90 | 436.25 | +0.35% | 49,810 |
| 2026-04-30 | 438.00 | 438.00 | 420.55 | 434.75 | -0.20% | 40,922 |
| 2026-04-29 | 434.95 | 442.00 | 431.10 | 435.60 | +0.15% | 42,343 |
| 2026-04-28 | 440.10 | 447.95 | 431.00 | 434.95 | -1.17% | 49,732 |
| 2026-04-27 | 426.10 | 448.70 | 426.10 | 440.10 | +2.08% | 105,368 |
| 2026-04-24 | 426.00 | 439.95 | 415.55 | 431.15 | +0.40% | 42,014 |
| 2026-04-23 | 440.35 | 455.45 | 425.20 | 429.45 | -2.04% | 53,084 |
| 2026-04-22 | 438.00 | 443.75 | 430.00 | 438.40 | -3.05% | 29,953 |
| 2026-04-21 | 452.20 | 452.20 | 452.20 | 452.20 | +0.00% | 0 |
| 2026-04-20 | 452.20 | 452.20 | 452.20 | 452.20 | +0.00% | 0 |
| 2026-04-17 | 452.20 | 452.20 | 452.20 | 452.20 | +0.00% | 0 |
| 2026-04-16 | 452.20 | 452.20 | 452.20 | 452.20 | +0.00% | 0 |
| 2026-04-15 | 452.20 | 452.20 | 452.20 | 452.20 | +0.00% | 0 |
| 2026-04-13 | 452.20 | 452.20 | 452.20 | 452.20 | — | 0 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+7.85%). 가장 약한 달: 8월 (-4.81%). 일별 데이터 1년치(2026–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
KIRLFER.NS (KIRLFER.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 452.05. Closelook 데이터 레이크의 일별 가격 기록 기준.
KIRLFER.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 513.00, 최저 408.00 (2026-10-19 기준).
KIRLFER.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 KIRLFER.NS의 가장 강한 달은 6월(평균 +7.85%), 가장 약한 달은 8월(평균 -4.81%)였습니다. 일별 데이터 1년치(2026–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
1년(2026–2026). Closelook 데이터 레이크의 일봉 130개로 계산.