BSE · KLRFM · stock
Kovilpatti Lakshmi Roller Flour Mills Limited (KLRFM) stock price history
Every BSE trading session of Kovilpatti Lakshmi Roller Flour Mills Limited from Jan 11, 2002 to Nov 13, 2026: 6,120 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KLRFM adjusted close, 2002 to 2026
- ₹274.59
- All time high, 2024
- ₹121.08
- 52 week high, ₹74.00 low
- 6,120
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KLRFM key facts
- Kovilpatti Lakshmi Roller Flour Mills Limited (KLRFM) closed at ₹82.71 on Nov 13, 2026 on BSE.
- KLRFM's all time high close is ₹274.59, set on Feb 1, 2024; its all time low close is ₹4.96 on Mar 28, 2003.
- KLRFM's 52 week range is ₹74.00 to ₹121.08.
- KLRFM returned -28.8% over the year to Nov 13, 2026 and +3.0% over five years.
- Over ten years KLRFM returned +11%, +1.0% a year compounded.
- KLRFM's deepest drawdown was -88.8% from Sep 16, 2005 to Mar 16, 2009.
- DataCedar holds 6,120 daily sessions of KLRFM history from Jan 11, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KLRFM price chart, 2002 to 2026
KLRFM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | -4.9% |
| 6 months | -25.8% |
| Year to date | -15.6% |
| 1 year | -28.8% |
| 3 years | -55.3% |
| 5 years | +3.0% |
| 10 years | +10.8% |
| Since Jan 11, 2002 | +788.2% |
| Compound annual growth, 24.8 years | +9.2% |
KLRFM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹274.59 on Feb 1, 2024
- All time low close
- ₹4.96 on Mar 28, 2003
- 52 week high
- ₹121.08 on Nov 13, 2025
- 52 week low
- ₹74.00 on Oct 22, 2026
- Deepest drawdown
- -88.8% from Sep 16, 2005 to Mar 16, 2009, recovered Aug 31, 2017
- Best single session
- +25.0% on May 15, 2003
- Worst single session
- -32.5% on Apr 25, 2002
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2002
- 8.9×
- Best calendar year
- 2003, +214%
- Worst calendar year
- 2008, -71%
KLRFM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 11, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹98.84 | ₹116.63 | ₹74.00 | ₹82.71 | -16.3% | 604.4K | 211 |
| 2025 | ₹137.83 | ₹143.31 | ₹73.95 | ₹98.84 | -26.8% | 913.5K | 248 |
| 2024 | ₹194.38 | ₹292.49 | ₹129.22 | ₹134.98 | -29.6% | 2.3M | 245 |
| 2023 | ₹121.39 | ₹230.29 | ₹83.77 | ₹191.74 | +63.7% | 3.8M | 245 |
| 2022 | ₹88.62 | ₹139.89 | ₹56.22 | ₹117.13 | +39.2% | 1.7M | 248 |
| 2021 | ₹38.49 | ₹93.48 | ₹38.44 | ₹84.14 | +117.6% | 1.9M | 248 |
| 2020 | ₹31.76 | ₹46.24 | ₹17.98 | ₹38.67 | +21.8% | 385.3K | 251 |
| 2019 | ₹38.67 | ₹47.92 | ₹19.85 | ₹31.76 | -17.1% | 374.7K | 242 |
| 2018 | ₹90.52 | ₹91.55 | ₹29.89 | ₹38.30 | -56.8% | 805.4K | 246 |
| 2017 | ₹72.66 | ₹128.91 | ₹62.94 | ₹88.60 | +26.9% | 1.7M | 248 |
| 2016 | ₹53.68 | ₹86.82 | ₹39.34 | ₹69.83 | +26.2% | 1.4M | 246 |
| 2015 | ₹26.61 | ₹60.16 | ₹26.43 | ₹55.35 | +108.0% | 896.5K | 246 |
| 2014 | ₹27.03 | ₹34.11 | ₹18.05 | ₹26.61 | -1.5% | 341.7K | 244 |
| 2013 | ₹26.38 | ₹31.24 | ₹17.91 | ₹27.03 | -2.3% | 125.5K | 248 |
| 2012 | ₹24.67 | ₹30.08 | ₹20.13 | ₹27.67 | +33.5% | 222.9K | 245 |
| 2011 | ₹35.17 | ₹36.93 | ₹19.44 | ₹20.73 | -37.3% | 439.7K | 246 |
| 2010 | ₹20.78 | ₹47.94 | ₹20.27 | ₹33.04 | +55.6% | 2.2M | 250 |
| 2009 | ₹16.20 | ₹21.29 | ₹10.78 | ₹21.24 | +35.0% | 754.3K | 243 |
| 2008 | ₹54.58 | ₹56.48 | ₹13.14 | ₹15.73 | -71.2% | 1.1M | 246 |
| 2007 | ₹44.83 | ₹57.34 | ₹27.78 | ₹54.58 | +27.0% | 3.8M | 248 |
| 2006 | ₹68.99 | ₹76.92 | ₹41.09 | ₹42.98 | -38.6% | 1.1M | 247 |
| 2005 | ₹43.83 | ₹105.58 | ₹31.54 | ₹69.98 | +66.4% | 2.5M | 250 |
| 2004 | ₹20.60 | ₹52.44 | ₹10.24 | ₹42.07 | +107.3% | 433.3K | 260 |
| 2003 | ₹6.45 | ₹23.67 | ₹4.96 | ₹20.29 | +214.4% | 177.3K | 242 |
| 2002 | ₹9.31 | ₹15.30 | ₹4.32 | ₹6.45 | n/a | 24K | 227 |
KLRFM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹82.71 | +6.2% |
| October 2026 | ₹77.89 | -6.5% |
| September 2026 | ₹83.33 | -3.9% |
| August 2026 | ₹86.68 | -3.6% |
| July 2026 | ₹89.94 | -9.6% |
| June 2026 | ₹99.53 | -3.1% |
| May 2026 | ₹102.74 | -7.0% |
| April 2026 | ₹110.50 | +25.1% |
| March 2026 | ₹88.36 | -13.2% |
| February 2026 | ₹101.77 | +14.3% |
| January 2026 | ₹89.01 | -9.9% |
| December 2025 | ₹98.84 | -10.6% |
About the KLRFM data
Daily bars. 6,120 sessions from Jan 11, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AKLRFM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KLASSROOM Fusion Klassroom Edutech Limited
- KLBRENG-B Kilburn Engineering Limited
- KLGCAP KLG Capital Services Limited
- KLIFESTYL K-Lifestyle & Industries Limited
- KMCSHIL KMC Speciality Hospitals (India) Limited
- KMEW Knowledge Marine & Engineering Works Limited
- KMFBLDR KMF Builders and Developers Limited
- KMSUGAR K.M. Sugar Mills Limited
Common questions
KLRFM share price history
