Kiri Industries Limited (KIRIINDUS.NS) NSE

599.00

-2.95(-0.49%)

Updated at March 12 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 2025598589.05589.05602.8583.15210,493
March 12, 2025609.5599599612.75582474,403
March 11, 2025555.05601.95601.95609550.55474,512
March 10, 2025594566566600560280,801
March 07, 2025579.9594.8594.8604578.5471,363
March 06, 2025564581.15581.15590.2564372,720
March 05, 2025544561.2561.2566.9541.4405,618
March 04, 2025514545.3545.3554.3510.3405,638
March 03, 2025522.5521.1521.1528.4484783,156
February 28, 2025528526.05526.05538.75513.3326,508
February 27, 2025568.5542.15542.15568.5535.7315,983
February 25, 2025566.75568.25568.25579.45563.15192,872
February 24, 2025547566.75566.75574.35540.1233,045
February 21, 2025565558.25558.25578553.1298,081
February 20, 2025545.95563.1563.1573.1541.7371,065
February 19, 2025535548.75548.75565.9532.85289,159
February 18, 2025530.05540.1540.1545.05525.1413,138
February 17, 2025530527.35527.35552.7515.1591,526
February 14, 2025581.8538.3538.3587.5532.6737,168
February 13, 2025587.9578.25578.25604.9573.8624,598
February 12, 2025565584.45584.45597.4544.9681,505
February 11, 2025612576.8576.8613.15570584,122
February 10, 2025640614.1614.1652610.1671,482
February 07, 2025645.15639.8639.8666.55636.15671,486
February 06, 2025648645.15645.15677.556321.67M
February 05, 2025615.95638.9638.9654.45615.751.15M
February 04, 2025598.8614.7614.7623.85590.55508,056
February 03, 2025613592.8592.8616.1587382,182
February 01, 2025630617.1617.1635603.05543,618
January 31, 2025598629.05629.05639.95584.63.21M
January 30, 2025552581.8581.8591.1550.1470,943
January 29, 2025537549.3549.3561.4537257,961
January 28, 2025515536.3536.3543.6506.8509,141
January 27, 2025549514.65514.65549507.1464,835
January 24, 2025568.8552.55552.55577.2538.2191,858
January 23, 2025558.9567.95567.95578.8551.35186,105
January 22, 2025569.25559.15559.15571549239,980
January 21, 2025583.15569.25569.25587.8563.5323,729
January 20, 2025577592.2592.2605573284,270
January 17, 2025568.25574.4574.4581568.1184,808
January 16, 2025570573.85573.85582.25567124,235
January 15, 2025575.8568.3568.3583.9564.55170,159
January 14, 2025571.55572.75572.75597570326,266
January 13, 2025583.4570.5570.5583.4555.05491,975
January 10, 2025605583.85583.85611.35580.95308,977
January 09, 2025615604.5604.5623.7603.1244,417
January 08, 2025610.8614.5614.5627.75609352,690
January 07, 2025585611.15611.15614.9582.25480,846
January 06, 2025615579.1579.1615.5574.95456,085
January 03, 2025622.95612.4612.4626.25610.35177,326
January 02, 2025639621.7621.7647.3617.2340,073
January 01, 2025618635.25635.25650616547,831
December 31, 2024607.9618.2618.2624.4602.2293,609
December 30, 2024605610.15610.15621600.2431,317
December 27, 2024610.7605.35605.35619.45600.3339,175
December 26, 2024627607.8607.8629.45600476,455
December 24, 2024613.95620.1620.1638.2610.95471,811
December 23, 2024669.5615.3615.3669.5595866,233
December 20, 2024690658.35658.35699.9654665,838
December 19, 2024635676.75676.75678.7634.95512,394
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved