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 ₹1,544.6 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,008.55, while ₹1000 invested 1 year ago would be worth ₹973.81. This corresponds to total returns of 54.46%, 0.86%, -2.62%, respectively, with annualized returns of 4.44%, 0.17%, -2.62%.

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
November 09, 2026	505	504.05	504.05	509.65	493	265,137
November 08, 2026	504.8	505.25	505.25	511	503.35	84,189
November 06, 2026	493.65	500.2	500.2	509	480.3	726,984
November 05, 2026	532	489.2	489.2	539	474.7	2.3M
November 04, 2026	522.8	523.45	523.45	532.45	516.2	359,872
November 03, 2026	535	523.35	523.35	542.1	521.1	251,914
November 02, 2026	547.9	532.5	532.5	560.95	531.05	559,228
October 30, 2026	523	539.1	539.1	543.75	518.35	807,451
October 29, 2026	496	521.6	521.6	524	493.85	975,767
October 28, 2026	475.5	490.05	490.05	492.45	472.05	362,492
October 27, 2026	476.5	483.1	483.1	494.3	471.4	446,375
October 26, 2026	472	475.3	475.3	479.6	461.05	207,029
October 23, 2026	470	469.65	469.65	473.9	448.25	586,104
October 22, 2026	470.6	469.05	469.05	480.95	466	327,192
October 21, 2026	486.35	475.85	475.85	487.9	470.1	487,940
October 19, 2026	500.1	487.65	487.65	503.95	485.25	189,674
October 16, 2026	499	500.05	500.05	509.5	495.75	237,742
October 15, 2026	521.8	500.95	500.95	523	498	688,418
October 14, 2026	523.05	522.85	522.85	532	515.1	514,567
October 13, 2026	544.95	525.35	525.35	545.1	511.55	630,542
October 12, 2026	547.75	544.7	544.7	551.75	541.55	616,837
October 09, 2026	543.5	544.25	544.25	550.5	537.1	228,923
October 08, 2026	556.7	542.55	542.55	560.95	537.65	438,469
October 07, 2026	561.7	556.25	556.25	565.9	553.7	361,712
October 06, 2026	544	564.1	564.1	567.7	544	712,405
October 05, 2026	546.9	542.4	542.4	557.95	542	364,423
October 01, 2026	541.5	544.6	544.6	553.8	532.5	555,859
September 30, 2026	544.1	541.3	541.3	553.3	540	396,704
September 29, 2026	542	543.45	543.45	560	538.5	476,341
September 28, 2026	557	541.95	541.95	558	532.65	589,119
September 25, 2026	563	557.5	557.5	570	552.15	631,430
September 24, 2026	564	559.9	559.9	583.95	552	1.42M
September 23, 2026	546	572.75	572.75	577	543.6	1.18M
September 22, 2026	541	540.5	540.5	555	538.5	507,273
September 21, 2026	533.75	537.5	537.5	557.4	530.05	558,634
September 18, 2026	539	531.75	531.75	541.9	528.2	384,483
September 17, 2026	513	535.45	535.45	543.5	512.85	635,442
September 16, 2026	521	513.4	513.4	526.2	492	797,157
September 15, 2026	540.65	522.85	522.85	544.15	520	551,796
September 11, 2026	518.8	537.35	537.35	541	512.1	1.07M
September 10, 2026	548.55	523.1	523.1	556.4	520.55	1.19M
September 09, 2026	596.05	550.75	550.75	600.5	546.6	2.38M
September 08, 2026	585	588.1	588.1	603.5	569	2.4M
September 07, 2026	565.05	583.2	583.2	603.95	565.05	3.88M
September 04, 2026	578.75	559.1	559.1	599.35	555.1	2.24M
September 03, 2026	527	578.95	578.95	591.2	527	7.18M
September 02, 2026	510.05	523.65	523.65	531	509	977,381
September 01, 2026	533.7	515.95	515.95	536.45	510	979,987
August 31, 2026	501.05	530.9	530.9	536.8	500	3.06M
August 28, 2026	482.5	492.9	492.9	497	482.5	698,228
August 27, 2026	514	481.1	481.1	518.85	473.15	1.02M
August 26, 2026	498	516.2	516.2	519.8	488	833,857
August 25, 2026	506	498.7	498.7	511	496.8	842,684
August 24, 2026	480.25	502.4	502.4	528	480.05	3.25M
August 21, 2026	463.95	477.9	477.9	479.95	458.55	1.73M
August 20, 2026	435	461.3	461.3	479.95	434	5.95M
August 19, 2026	409.5	431.3	431.3	439.85	408.95	2.16M
August 18, 2026	413.5	408.95	408.95	413.5	403.8	191,225
August 17, 2026	413.8	410.45	410.45	419.2	410	170,227
August 14, 2026	417.95	411.45	411.45	419.6	409.6	174,760