Kiri Industries Limited (KIRIINDUS.NS) NSE

Currency In INR

KIRIINDUS.NS Historical Return

If you invested ₹1000 in Kiri Industries Limited (KIRIINDUS.NS) 10 years ago, it would be worth ₹1,070.81 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹638.03, while ₹1000 invested 1 year ago would be worth ₹713.98. This corresponds to total returns of 7.08%, -36.2%, -28.6%, respectively, with annualized returns of 0.69%, -8.59%, -28.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KIRIINDUS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	383.5	387.8	387.8	390.65	379.95	198,466
July 09, 2026	383.3	381.9	381.9	385.45	380.5	117,003
July 08, 2026	381	379.55	379.55	404	375	1.02M
July 07, 2026	383	383.5	383.5	385.85	380.05	105,171
July 06, 2026	383	382.85	382.85	389.7	380.2	154,053
July 03, 2026	384	381.6	381.6	385.45	376.15	281,966
July 02, 2026	383.75	380.6	380.6	388.7	379	169,974
July 01, 2026	379.35	381.8	381.8	391.7	377	249,666
June 30, 2026	382.4	381.45	381.45	385.2	378.65	107,365
June 29, 2026	377.8	381.4	381.4	386.95	377.8	169,033
June 25, 2026	393.7	386.9	386.9	396.8	385.25	164,625
June 24, 2026	394.2	391.15	391.15	398.4	388.3	177,774
June 23, 2026	404.5	390.5	390.5	405.7	389.4	258,055
June 22, 2026	395.95	402.9	402.9	412.55	395.95	412,564
June 19, 2026	387.3	394.65	394.65	398.5	387.3	207,618
June 18, 2026	399.9	390.65	390.65	399.9	389.1	156,673
June 17, 2026	392.25	395.75	395.75	402	388.95	271,685
June 16, 2026	396.1	391.85	391.85	398.05	387	202,780
June 15, 2026	405.1	393.75	393.75	411.7	392.15	269,352
June 12, 2026	394.9	400.45	400.45	401.95	394.2	141,769
June 11, 2026	396.05	392.2	392.2	398.15	389	115,794
June 10, 2026	404.6	396.7	396.7	410	394.15	134,714
June 09, 2026	404.45	406.5	406.5	410	399	228,145
June 08, 2026	392.5	400.25	400.25	427.4	387.1	1.44M
June 05, 2026	390.7	392.5	392.5	396.25	386.7	172,705
June 04, 2026	395	389.25	389.25	401.75	386.3	189,960
June 03, 2026	393	394.4	394.4	396.85	383.1	156,178
June 02, 2026	387.65	392.4	392.4	398.75	383.75	160,782
June 01, 2026	413	389.45	389.45	419.3	388	288,927
May 29, 2026	404	412	412	420	401.1	397,445
May 27, 2026	391.2	399.85	399.85	401	391.2	120,319
May 26, 2026	395	394.6	394.6	403.95	393.05	127,666
May 25, 2026	404.7	396.4	396.4	406.15	392.95	143,138
May 22, 2026	397	398.45	398.45	409.5	396.95	179,838
May 21, 2026	398	396.35	396.35	401.55	393.85	173,402
May 20, 2026	385.25	393.35	393.35	399.95	385.25	131,280
May 19, 2026	382.95	390.4	390.4	396.5	382.95	107,719
May 18, 2026	382	385.05	385.05	387	376.05	177,668
May 15, 2026	398	390.35	390.35	401.8	388.65	127,860
May 14, 2026	398	399.35	399.35	406.2	392.25	141,668
May 13, 2026	399.95	397.9	397.9	401.85	393.05	183,610
May 12, 2026	409.7	393.7	393.7	412.25	391.3	184,241
May 11, 2026	417	411.25	411.25	417	410	215,545
May 08, 2026	429.75	422.2	422.2	433.65	418	261,026
May 07, 2026	431	432.4	432.4	439	426.05	291,024
May 06, 2026	422.9	427.2	427.2	428.35	418.3	212,630
May 05, 2026	419.8	420.05	420.05	431.3	417.1	224,109
May 04, 2026	412	423.15	423.15	428	410.55	230,198
April 30, 2026	410	411.25	411.25	415.8	405.1	133,827
April 29, 2026	418.4	415.1	415.1	423.1	413.1	169,620
April 28, 2026	416.8	416.25	416.25	419.85	410	183,728
April 27, 2026	399.5	414.35	414.35	416.6	399.5	239,797
April 24, 2026	407.5	398.65	398.65	411.4	394.1	176,705
April 23, 2026	419.85	408.15	408.15	423.05	405.95	321,707
April 22, 2026	415.35	422.25	422.25	426.95	415	264,326
April 21, 2026	414	418.15	418.15	419.7	413.05	153,058
April 20, 2026	419.05	415.2	415.2	423.45	410.2	222,656
April 17, 2026	422.9	418.65	418.65	432.35	416.05	307,483
April 16, 2026	427	420.65	420.65	428.5	415.8	306,655
April 15, 2026	410.3	421.6	421.6	427.4	408.15	453,203