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 ₹1,373.43 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,030.62, while ₹1000 invested 1 year ago would be worth ₹907.78. This corresponds to total returns of 37.34%, 3.06%, -9.22%, respectively, with annualized returns of 3.22%, 0.61%, -9.22%.

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
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
August 13, 2026	440	414.65	414.65	442	411.3	531,728
August 12, 2026	429.95	434.45	434.45	449.45	417.05	1.84M
August 11, 2026	429.35	426.7	426.7	430.7	425.05	87,653
August 10, 2026	428	429.7	429.7	434.35	422.25	153,562
August 07, 2026	436	427.9	427.9	441	426.05	178,655
August 06, 2026	420.15	436.55	436.55	445.85	419.25	900,788
August 05, 2026	421.7	419.2	419.2	424	415.4	86,278
August 04, 2026	428.45	418.75	418.75	428.45	415.5	119,676
August 03, 2026	415.95	425.6	425.6	429.95	415.95	347,086
July 31, 2026	411.2	414.65	414.65	424.95	408.6	298,795
July 30, 2026	409.15	410.4	410.4	413.7	402	163,888
July 29, 2026	404.75	408.15	408.15	409.5	401.6	104,365
July 28, 2026	410.95	404	404	412.4	402.4	64,614
July 27, 2026	409	410.8	410.8	414.2	407	126,856
July 23, 2026	399.9	411.05	411.05	413.2	397.8	239,080
July 22, 2026	408	402	402	408.05	399.05	167,073
July 21, 2026	411.3	407.95	407.95	416.7	405.75	185,746
July 20, 2026	399.7	408.25	408.25	413	395.8	347,104
July 17, 2026	397.85	397.55	397.55	403.5	393.6	144,508
July 16, 2026	396.3	397.25	397.25	399.85	394.25	168,915
July 15, 2026	401.9	396.8	396.8	402.75	393.9	109,419
July 14, 2026	400.05	399.1	399.1	409.45	397.45	174,990
July 13, 2026	385.45	402.2	402.2	405	380.1	470,405
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