Kiri Industries Limited (KIRIINDUS.NS) NSE

552.35

+0.8(+0.15%)

Updated at July 10 02:17PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 09, 2025558.5551.55551.55573.6547329,173
July 08, 2025553.55559559565.4550.25263,697
July 07, 2025563.05554.2554.2564.95551.2187,674
July 04, 2025560562562568.95555.4227,779
July 03, 2025563.7559.65559.65567.9556.95204,368
July 02, 2025574.4562.85562.85576.35560.25257,675
July 01, 2025574.45573.4573.4584.5570281,814
June 30, 2025585.3574.45574.45587571.2247,909
June 27, 2025590582.45582.45596580.1192,313
June 26, 2025584.95586.2586.2589577.05191,698
June 25, 2025584.7583.25583.25591.9580.75224,072
June 24, 2025582.65579579588.95576176,288
June 23, 2025581576.8576.8582.5575245,706
June 20, 2025578.7584.4584.4587575.15258,250
June 19, 2025584.4577.8577.8593.75575268,160
June 18, 2025584.3585585592580.7184,399
June 17, 2025605586.2586.2605583284,112
June 16, 2025600602.4602.4608589.85373,475
June 13, 2025583.7596.3596.3599.9578.1343,720
June 12, 2025595.9590.2590.2603.2587.5313,124
June 11, 2025598594.1594.1609.4592369,552
June 10, 2025614597.85597.85617595476,709
June 09, 2025621.9613.9613.9637.25608.9748,459
June 06, 2025600619.35619.35626.95586.91.27M
June 05, 2025617.75599.35599.35618.95596.85441,517
June 04, 2025592617.75617.75621.755871.04M
June 03, 2025622.45587.15587.15629.4584.91.73M
June 02, 2025640617.85617.85640612.31.4M
May 30, 2025732.5642.05642.05740611.26.16M
May 29, 2025710726.55726.55732.35700.23.3M
May 28, 2025690696.6696.67026711.36M
May 27, 2025680688.4688.4691.7676780,104
May 26, 2025669.7677.95677.95692.85665.151.03M
May 23, 2025654.95664.25664.25678652.55873,242
May 22, 2025660.9653.45653.45669.9637.9915,634
May 21, 2025680.05664.7664.7697.95650.51.75M
May 20, 2025674.95678.95678.95719660.75.96M
May 19, 2025647.7658.8658.8668643.251.09M
May 16, 2025640.5647.05647.05655634.05757,071
May 15, 2025644638.6638.6657.95625.651.21M
May 14, 2025625.6638.8638.86456131.11M
May 13, 2025623623.75623.75629.95617.75430,397
May 12, 2025610624.8624.8634.556091.33M
May 09, 2025582.3592.8592.8600577.15503,224
May 08, 2025591.6597.85597.85626.85861.01M
May 07, 2025583590.05590.05600580.2300,100
May 06, 2025611591.4591.4621.95587634,611
May 05, 2025608610.7610.7619604.8451,776
May 02, 2025584.4604.85604.85619.5574.15868,984
April 30, 2025577583.4583.4589.95570.5351,868
April 29, 2025596.7580.75580.75603.35577.5452,241
April 28, 2025592592.95592.95603585.4331,553
April 25, 2025608597.15597.15624.85588.15728,115
April 24, 2025604.05605.65605.65611.05598.15370,404
April 23, 2025615606.4606.4619.6598498,732
April 22, 2025617.65610.2610.2621.4600.05711,155
April 21, 2025646617.05617.05687.95610.33.23M
April 17, 2025635.05641.45641.45652.95635.05387,439
April 16, 2025644643.6643.6653.4636.1725,613
April 15, 2025635639.5639.5645.9620.11.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved