Kiri Industries Limited (KIRIINDUS.NS) NSE

544.00

+11.25(+2.11%)

Updated at November 19 11:29AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 18, 2025532.45532.75532.75537.95528.05120,690
November 17, 2025528.4532.45532.45537.5525.35133,665
November 14, 2025527.05526.1526.1531522.05132,180
November 13, 2025524.05525.2525.2536.45524217,642
November 12, 2025527522.65522.65533.25521.2200,180
November 11, 2025531526.9526.9534.5526198,720
November 10, 2025540532.15532.15543.95530.25230,972
November 07, 2025529.35541.95541.95550.35521.3677,157
November 06, 2025538.5529.35529.35538.5522360,669
November 04, 2025547.7539.15539.15559533.05588,920
November 03, 2025529.9545.4545.4563.95528.25551,188
October 31, 2025549.15534.2534.2550.7529.4387,417
October 30, 2025563.45550.1550.1564.95547.05272,268
October 29, 2025581562.55562.55581.3560302,616
October 28, 2025580.3579579589.85573.35169,225
October 27, 2025575576.05576.05584.8571.6126,001
October 24, 2025571570.45570.45574.5565.5597,915
October 23, 2025585567.75567.75588.4564.05313,277
October 21, 2025578584.15584.15587.457859,825
October 20, 2025574.9578.65578.65582.8571.75117,344
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved