Kiri Industries Limited (KIRIINDUS.NS) NSE

574.05

-0.85(-0.15%)

Updated at October 20 10:19AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025581.35574.9574.9589.5572202,118
October 16, 2025570579.6579.6584567.6257,455
October 15, 2025562.45567.55567.55570.75557.25168,002
October 14, 2025568.7559.15559.15571.1551.1277,062
October 13, 2025575.05568.4568.4580565.2228,779
October 10, 2025590.8583.8583.8593.85582.15125,493
October 09, 2025594.5589.35589.35603.25586.15161,232
October 08, 2025591.95591.8591.8599580.6191,827
October 07, 2025591.85588588597.3583.15157,290
October 06, 2025601592.75592.75605.8590.6361,609
October 03, 2025569600.55600.55616.8565.051.31M
October 01, 2025555.55567.1567.1569551.55146,405
September 30, 2025558554.6554.6559.8550.999,895
September 29, 2025571554.8554.8574.9552.4218,474
September 26, 2025572.75565.6565.6579.4562.25201,706
September 25, 2025586.85575.7575.7588.3573152,770
September 24, 2025596.05587.55587.55603.45583.15170,489
September 23, 2025603595.65595.65604591175,895
September 22, 2025611600.8600.8618599.1243,963
September 19, 2025613.95608.55608.55620.7603.55327,473
September 18, 2025628.5610.3610.3632607.05421,027
September 17, 2025625.9623.1623.1639620.1507,431
September 16, 2025596.9618.2618.2634.95596.91.09M
September 15, 2025585.1593.55593.55604.4585.1396,891
September 12, 2025579.2585.15585.15589576.35367,654
September 11, 2025552.9575.35575.35586.75551.65815,613
September 10, 2025545.9549.2549.2554.95542.6161,056
September 09, 2025521.5541.35541.35558.6518.4710,972
September 08, 2025526.8518.45518.45527517113,917
September 05, 2025529.5523.35523.35529.5521.2151,808
September 04, 2025535.8526526538.8524.9102,826
September 03, 2025527.55533.45533.45538.15527.55176,833
September 02, 2025531.5525.45525.45538.4523.35180,714
September 01, 2025531.1527.75527.75537.6526.6137,133
August 29, 2025524.15530.85530.85544522.05188,426
August 28, 2025532524.95524.95538.45521.2108,475
August 26, 2025531.85533.9533.9538.55528.2103,765
August 25, 2025540.2531.9531.9543528.7569,950
August 22, 2025529.9540.2540.2543.05524.45165,281
August 21, 2025531526.45526.45534524.686,810
August 20, 2025532.45528.3528.3536.1526.884,406
August 19, 2025528531.3531.3536.95525.05126,744
August 18, 2025532526.6526.6537.6525.15116,600
August 14, 2025531.15526.45526.45533.8521.9121,611
August 13, 2025534.95531.15531.15541.9526.3235,140
August 12, 2025567535.2535.2569.25532.05560,961
August 11, 2025560.45567.55567.55576547.65507,765
August 08, 2025573.2556.05556.05584553.75156,531
August 07, 2025578573.3573.3578.8562.35204,400
August 06, 2025567575.55575.55590554.2439,059
August 05, 2025537.7565.4565.4573.3532313,041
August 04, 2025549539.1539.1549535250,843
August 01, 2025549.85544.5544.5559.9543135,525
July 31, 2025557.9548.1548.1557.95545.6250,638
July 30, 2025553.85561.15561.15573553.3225,049
July 29, 2025549.7551.1551.1557540.4251,851
July 28, 2025566547.8547.8567.8544.5201,833
July 25, 2025575.75568.2568.2578.35564.1130,556
July 24, 2025569.9576.45576.45580569.85126,253
July 23, 2025574569.45569.45574.6564.9144,717
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved