Kiri Industries Limited (KIRIINDUS.NS) NSE

393.75

-2.65(-0.67%)

Updated at May 26 01:22PM

Currency In INR

KIRIINDUS.NS Historical Return

If you invested ₹1000 in Kiri Industries Limited (KIRIINDUS.NS) 10 years ago, it would be worth ₹1,996.81 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹850.43, while ₹1000 invested 1 year ago would be worth ₹580.8. This corresponds to total returns of 99.68%, -14.96%, -41.92%, respectively, with annualized returns of 7.16%, -3.19%, -41.92%.

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
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
April 13, 2026	396.65	400.85	400.85	413.3	391	435,240
April 10, 2026	402	405.5	405.5	412.65	399.15	216,505
April 09, 2026	402.9	397.45	397.45	405.15	395.5	251,173
April 08, 2026	391	396.95	396.95	398.8	385.55	316,503
April 07, 2026	374.5	378.9	378.9	382.9	374.5	237,404
April 06, 2026	375	377.85	377.85	382.15	365.4	291,536
April 02, 2026	355	375.1	375.1	378	350.05	361,514
April 01, 2026	352.5	364.95	364.95	373.2	350	512,796
March 30, 2026	348	338.3	338.3	355.1	333.8	732,262
March 27, 2026	369.05	350.6	350.6	370.5	348.9	908,357
March 25, 2026	368.1	372.5	372.5	380.6	367.9	662,253
March 24, 2026	365.95	365.9	365.9	373	353	507,036
March 23, 2026	369	357.9	357.9	371.95	354.9	936,678
March 20, 2026	-1	-1	374.85	-1	-1	0
March 19, 2026	387	377.3	377.3	389.8	373.15	338,312
March 18, 2026	387	394.75	394.75	399.4	387	399,744
March 17, 2026	383.2	384.5	384.5	390.95	377.9	349,841
March 16, 2026	383	381.15	381.15	388.4	370.35	587,254
March 13, 2026	397.1	385.75	385.75	399.45	384.2	431,108
March 12, 2026	390.5	401.3	401.3	408.4	385	518,803
March 11, 2026	405	394.95	394.95	409.4	391.05	310,479
March 10, 2026	393.1	400.15	400.15	402.45	386.9	357,888
March 09, 2026	401	384.45	384.45	405	381.95	747,722
March 06, 2026	419	410.1	410.1	423.7	408.2	403,882
March 05, 2026	430.15	419	419	432.5	410	382,332
March 04, 2026	-1	-1	426.1	-1	-1	0
March 02, 2026	439	434.8	434.8	444.6	426.75	524,942
February 27, 2026	454.2	453.2	453.2	457.1	448.9	435,055
February 26, 2026	454.15	456.1	456.1	460	453.25	170,222
February 25, 2026	459.2	453.3	453.3	459.3	451.75	248,896
February 24, 2026	453.95	456.3	456.3	460.85	450.05	263,923
February 23, 2026	457.15	455.75	455.75	458.25	452.6	247,310