Kiri Industries Limited (BOM:532967)
India · Delayed Price · Currency is INR 529.60
-0.65 (-0.12%)
At close: Sep 1, 2025
Kiri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 532.00 | 537.70 | 522.95 | 525.80 | 525.80 | -0.72% | 9,702 |
| Sep 1, 2025 | 545.00 | 545.00 | 526.60 | 529.60 | 529.60 | -0.12% | 3,093 |
| Aug 29, 2025 | 516.10 | 543.60 | 516.10 | 530.25 | 530.25 | 0.64% | 14,764 |
| Aug 28, 2025 | 529.40 | 538.15 | 520.45 | 526.90 | 526.90 | -1.39% | 14,987 |
| Aug 26, 2025 | 530.10 | 538.90 | 528.00 | 534.35 | 534.35 | 0.43% | 13,664 |
| Aug 25, 2025 | 540.70 | 542.50 | 528.10 | 532.05 | 532.05 | -1.81% | 8,983 |
| Aug 22, 2025 | 522.00 | 546.95 | 522.00 | 541.85 | 541.85 | 2.72% | 18,362 |
| Aug 21, 2025 | 526.05 | 533.00 | 525.00 | 527.50 | 527.50 | -0.25% | 6,625 |
| Aug 20, 2025 | 534.10 | 534.20 | 526.65 | 528.80 | 528.80 | -0.60% | 4,149 |
| Aug 19, 2025 | 526.35 | 537.15 | 525.65 | 532.00 | 532.00 | 1.07% | 5,728 |
| Aug 18, 2025 | 530.65 | 537.40 | 525.50 | 526.35 | 526.35 | 0.10% | 3,617 |
| Aug 14, 2025 | 544.50 | 544.50 | 523.00 | 525.85 | 525.85 | -0.90% | 6,982 |
| Aug 13, 2025 | 531.55 | 541.35 | 528.65 | 530.65 | 530.65 | -0.95% | 11,046 |
| Aug 12, 2025 | 560.20 | 568.80 | 531.85 | 535.75 | 535.75 | -5.60% | 22,187 |
| Aug 11, 2025 | 558.00 | 575.50 | 548.00 | 567.55 | 567.55 | 1.90% | 20,631 |
| Aug 8, 2025 | 570.60 | 582.80 | 554.25 | 556.95 | 556.95 | -2.83% | 9,246 |
| Aug 7, 2025 | 574.95 | 575.35 | 561.95 | 573.15 | 573.15 | -0.54% | 14,603 |
| Aug 6, 2025 | 568.00 | 588.65 | 554.35 | 576.25 | 576.25 | 1.77% | 26,365 |
| Aug 5, 2025 | 538.55 | 573.10 | 532.60 | 566.20 | 566.20 | 5.11% | 17,086 |
| Aug 4, 2025 | 575.00 | 575.00 | 535.10 | 538.65 | 538.65 | -1.01% | 11,550 |
| Aug 1, 2025 | 550.20 | 558.55 | 542.65 | 544.15 | 544.15 | -0.90% | 13,152 |
| Jul 31, 2025 | 546.55 | 557.75 | 546.55 | 549.10 | 549.10 | -2.35% | 14,722 |
| Jul 30, 2025 | 558.45 | 572.00 | 555.65 | 562.30 | 562.30 | 2.00% | 10,367 |
| Jul 29, 2025 | 544.50 | 560.00 | 540.95 | 551.25 | 551.25 | 0.69% | 7,997 |
| Jul 28, 2025 | 560.50 | 567.45 | 545.40 | 547.45 | 547.45 | -3.63% | 5,498 |
| Jul 25, 2025 | 570.85 | 577.55 | 565.00 | 568.10 | 568.10 | -1.34% | 4,173 |
| Jul 24, 2025 | 568.35 | 579.55 | 568.35 | 575.80 | 575.80 | 1.19% | 3,296 |
| Jul 23, 2025 | 572.70 | 573.75 | 565.10 | 569.05 | 569.05 | -0.59% | 3,870 |
| Jul 22, 2025 | 571.55 | 582.95 | 570.15 | 572.45 | 572.45 | -1.51% | 6,517 |
| Jul 21, 2025 | 582.05 | 583.40 | 575.90 | 581.20 | 581.20 | -0.31% | 7,583 |
| Jul 18, 2025 | 587.15 | 590.30 | 577.50 | 583.00 | 583.00 | -1.09% | 8,204 |
| Jul 17, 2025 | 590.00 | 595.00 | 582.50 | 589.45 | 589.45 | 0.39% | 9,309 |
| Jul 16, 2025 | 578.00 | 590.75 | 565.55 | 587.15 | 587.15 | 3.04% | 14,309 |
| Jul 15, 2025 | 541.00 | 577.30 | 541.00 | 569.85 | 569.85 | 4.72% | 24,537 |
| Jul 14, 2025 | 540.45 | 549.40 | 540.20 | 544.15 | 544.15 | -1.31% | 8,432 |
| Jul 11, 2025 | 554.35 | 554.95 | 545.05 | 551.40 | 551.40 | -0.10% | 10,491 |
| Jul 10, 2025 | 567.95 | 567.95 | 548.30 | 551.95 | 551.95 | 0.10% | 6,942 |
| Jul 9, 2025 | 568.00 | 573.00 | 549.15 | 551.40 | 551.40 | -1.35% | 19,660 |
| Jul 8, 2025 | 554.75 | 564.35 | 550.55 | 558.95 | 558.95 | 0.76% | 13,512 |
| Jul 7, 2025 | 562.10 | 564.30 | 551.50 | 554.75 | 554.75 | -1.31% | 6,337 |
| Jul 4, 2025 | 562.35 | 568.90 | 555.55 | 562.10 | 562.10 | 0.54% | 7,829 |
| Jul 3, 2025 | 566.50 | 566.50 | 557.00 | 559.10 | 559.10 | -0.69% | 8,397 |
| Jul 2, 2025 | 574.50 | 576.45 | 560.30 | 563.00 | 563.00 | -2.00% | 17,515 |
| Jul 1, 2025 | 570.05 | 583.70 | 570.05 | 574.50 | 574.50 | - | 14,352 |
| Jun 30, 2025 | 587.95 | 587.95 | 571.40 | 574.50 | 574.50 | -1.36% | 8,083 |
| Jun 27, 2025 | 588.00 | 594.40 | 580.40 | 582.45 | 582.45 | -0.61% | 4,804 |
| Jun 26, 2025 | 580.15 | 589.95 | 577.95 | 586.05 | 586.05 | 0.45% | 11,128 |
| Jun 25, 2025 | 590.90 | 591.90 | 581.55 | 583.45 | 583.45 | 0.94% | 3,026 |
| Jun 24, 2025 | 585.45 | 586.30 | 577.10 | 578.00 | 578.00 | 0.23% | 3,611 |
| Jun 23, 2025 | 580.45 | 581.30 | 575.00 | 576.65 | 576.65 | -1.14% | 5,788 |