Kiri Industries Limited (KIRIINDUS.NS) NSE
372.50
+6.6(+1.80%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
372.50
+6.6(+1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 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 |
| February 20, 2026 | 451.05 | 455.55 | 0 | 463.4 | 450.55 | 335,291 |
| February 19, 2026 | 457.45 | 452 | 0 | 466.75 | 451 | 387,685 |
| February 18, 2026 | 456.65 | 455.45 | 0 | 460 | 451.5 | 279,687 |
| February 17, 2026 | 451.95 | 456.6 | 0 | 462.65 | 450.25 | 324,643 |
| February 16, 2026 | 459.5 | 452.4 | 0 | 460.85 | 450.5 | 367,745 |
| February 13, 2026 | 466.85 | 457.75 | 0 | 467.2 | 455.5 | 557,851 |
| February 12, 2026 | 461 | 467.4 | 0 | 472.8 | 453.5 | 726,128 |
| February 11, 2026 | 461 | 458.5 | 0 | 469 | 453.05 | 1.45M |
| February 10, 2026 | 522.7 | 468.7 | 0 | 525.9 | 464.8 | 3.35M |
| February 09, 2026 | 499.7 | 517.85 | 0 | 521 | 494.7 | 764,957 |
| February 06, 2026 | 500.9 | 492.25 | 0 | 500.9 | 484 | 286,665 |
| February 05, 2026 | 480 | 498.95 | 0 | 503.6 | 479 | 755,999 |
| February 04, 2026 | 487 | 488 | 0 | 491.05 | 479 | 411,527 |
| February 03, 2026 | 485.85 | 485.35 | 0 | 494.6 | 467.1 | 1.1M |
| February 02, 2026 | 461.25 | 461.05 | 0 | 466 | 447.4 | 467,092 |
| February 01, 2026 | 466.05 | 459.05 | 0 | 470.5 | 456 | 339,519 |
| January 30, 2026 | 470 | 463.55 | 0 | 472.15 | 460 | 427,343 |
| January 29, 2026 | 479.85 | 471.55 | 0 | 485 | 464.6 | 626,143 |
| January 28, 2026 | 470.95 | 474.45 | 0 | 477.9 | 464.7 | 588,137 |
| January 27, 2026 | 458.55 | 467.2 | 0 | 475.6 | 445.75 | 1.4M |
| January 23, 2026 | 480 | 457.3 | 0 | 484.6 | 454 | 806,006 |
| January 22, 2026 | 481.4 | 483.45 | 0 | 489 | 465 | 1.37M |
| January 21, 2026 | 482.05 | 472 | 0 | 497.4 | 467.95 | 1.87M |
| January 20, 2026 | 513.95 | 482.1 | 0 | 513.95 | 480 | 1.5M |
| January 19, 2026 | 530.3 | 513.65 | 0 | 538.25 | 510.4 | 949,817 |
| January 16, 2026 | 528.35 | 537.7 | 0 | 544.9 | 528.35 | 1.35M |
| January 14, 2026 | 534.95 | 533.6 | 0 | 546.5 | 523.85 | 5.91M |
| January 13, 2026 | 491.55 | 536.25 | 0 | 548.3 | 487.6 | 15.52M |
| January 12, 2026 | 494 | 486.65 | 0 | 500.65 | 474.05 | 2.68M |
| January 09, 2026 | 525 | 496.35 | 0 | 527.75 | 493.05 | 3.04M |
| January 08, 2026 | 547.9 | 523.2 | 0 | 559.9 | 519.75 | 2.55M |
| January 07, 2026 | 565.8 | 546.65 | 0 | 568.8 | 545.1 | 1.95M |
| January 06, 2026 | 586.3 | 568.1 | 0 | 595.9 | 561 | 2.75M |
| January 05, 2026 | 622 | 586.3 | 0 | 622 | 574.05 | 7.75M |
| January 02, 2026 | 679 | 616 | 0 | 694.95 | 608.9 | 15.99M |
| January 01, 2026 | 761.2 | 682.35 | 0 | 779 | 665.2 | 32.77M |
| December 31, 2025 | 617 | 725.3 | 0 | 735.95 | 610.1 | 13.37M |
| December 30, 2025 | 614 | 613.3 | 0 | 639.95 | 609 | 1.92M |
| December 29, 2025 | 612.85 | 611.75 | 0 | 618 | 600.75 | 1.08M |
| December 26, 2025 | 594 | 604.7 | 0 | 614 | 583.65 | 1.25M |