Kiri Industries Limited (BOM:532967)
India · Delayed Price · Currency is INR 482.80
+9.85 (2.08%)
At close: Jan 22, 2026
Kiri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 478.40 | 489.30 | 465.00 | 482.80 | 482.80 | 2.08% | 85,262 |
| Jan 21, 2026 | 463.20 | 497.55 | 463.20 | 472.95 | 472.95 | -1.93% | 159,524 |
| Jan 20, 2026 | 513.00 | 513.90 | 480.35 | 482.25 | 482.25 | -6.26% | 112,816 |
| Jan 19, 2026 | 531.80 | 538.00 | 511.25 | 514.45 | 514.45 | -4.39% | 42,965 |
| Jan 16, 2026 | 532.70 | 544.50 | 530.00 | 538.05 | 538.05 | 0.84% | 87,176 |
| Jan 14, 2026 | 535.05 | 546.85 | 523.75 | 533.55 | 533.55 | -0.39% | 875,572 |
| Jan 13, 2026 | 490.05 | 548.75 | 487.60 | 535.65 | 535.65 | 10.02% | 1,587,104 |
| Jan 12, 2026 | 493.50 | 500.15 | 474.45 | 486.85 | 486.85 | -1.94% | 184,430 |
| Jan 9, 2026 | 527.00 | 527.00 | 494.00 | 496.50 | 496.50 | -5.17% | 167,017 |
| Jan 8, 2026 | 546.75 | 559.80 | 520.85 | 523.55 | 523.55 | -4.18% | 158,900 |
| Jan 7, 2026 | 566.80 | 569.10 | 543.80 | 546.40 | 546.40 | -3.90% | 154,820 |
| Jan 6, 2026 | 587.00 | 596.00 | 562.65 | 568.60 | 568.60 | -3.00% | 306,739 |
| Jan 5, 2026 | 622.60 | 622.65 | 574.50 | 586.20 | 586.20 | -4.93% | 735,167 |
| Jan 2, 2026 | 679.90 | 694.75 | 610.00 | 616.60 | 616.60 | -9.93% | 1,597,287 |
| Jan 1, 2026 | 751.00 | 778.00 | 665.25 | 684.60 | 684.60 | -5.69% | 3,104,721 |
| Dec 31, 2025 | 615.00 | 734.95 | 610.65 | 725.90 | 725.90 | 18.36% | 947,500 |
| Dec 30, 2025 | 614.95 | 639.50 | 610.00 | 613.30 | 613.30 | 0.31% | 54,263 |
| Dec 29, 2025 | 611.05 | 617.00 | 601.20 | 611.40 | 611.40 | 1.07% | 31,341 |
| Dec 26, 2025 | 588.60 | 614.00 | 585.10 | 604.90 | 604.90 | 2.78% | 26,188 |
| Dec 24, 2025 | 589.65 | 602.40 | 586.45 | 588.55 | 588.55 | -0.18% | 11,337 |
| Dec 23, 2025 | 576.55 | 596.40 | 576.55 | 589.60 | 589.60 | 2.26% | 26,329 |
| Dec 22, 2025 | 574.50 | 580.50 | 572.55 | 576.55 | 576.55 | 1.32% | 14,898 |
| Dec 19, 2025 | 575.55 | 579.10 | 567.10 | 569.05 | 569.05 | -0.78% | 9,787 |
| Dec 18, 2025 | 574.60 | 578.50 | 569.35 | 573.55 | 573.55 | -0.32% | 9,420 |
| Dec 17, 2025 | 574.55 | 586.95 | 568.50 | 575.40 | 575.40 | 0.14% | 17,532 |
| Dec 16, 2025 | 575.00 | 610.45 | 562.60 | 574.60 | 574.60 | 0.67% | 43,620 |
| Dec 15, 2025 | 560.50 | 581.70 | 560.50 | 570.75 | 570.75 | 1.84% | 16,037 |
| Dec 12, 2025 | 555.45 | 566.10 | 555.45 | 560.45 | 560.45 | 0.92% | 17,960 |
| Dec 11, 2025 | 564.90 | 567.40 | 552.30 | 555.35 | 555.35 | -0.66% | 9,585 |
| Dec 10, 2025 | 569.95 | 579.00 | 557.00 | 559.05 | 559.05 | -1.83% | 15,113 |
| Dec 9, 2025 | 581.75 | 583.35 | 567.30 | 569.45 | 569.45 | -3.41% | 24,353 |
| Dec 8, 2025 | 608.20 | 608.20 | 580.00 | 589.55 | 589.55 | -3.38% | 20,292 |
| Dec 5, 2025 | 602.15 | 616.20 | 596.50 | 610.15 | 610.15 | 1.48% | 42,887 |
| Dec 4, 2025 | 612.65 | 628.80 | 572.30 | 601.25 | 601.25 | -2.14% | 78,910 |
| Dec 3, 2025 | 578.90 | 618.95 | 571.50 | 614.40 | 614.40 | 5.41% | 40,891 |
| Dec 2, 2025 | 542.10 | 590.00 | 538.60 | 582.85 | 582.85 | 7.51% | 36,762 |
| Dec 1, 2025 | 588.00 | 588.00 | 534.90 | 542.15 | 542.15 | -7.88% | 49,764 |
| Nov 28, 2025 | 581.75 | 599.00 | 573.80 | 588.55 | 588.55 | 1.15% | 15,955 |
| Nov 27, 2025 | 579.05 | 586.15 | 574.15 | 581.85 | 581.85 | 0.48% | 9,524 |
| Nov 26, 2025 | 565.05 | 597.80 | 565.05 | 579.05 | 579.05 | -0.20% | 91,290 |
| Nov 25, 2025 | 524.30 | 604.10 | 522.55 | 580.20 | 580.20 | 10.92% | 413,769 |
| Nov 24, 2025 | 527.80 | 534.90 | 521.00 | 523.10 | 523.10 | -2.32% | 14,330 |
| Nov 21, 2025 | 540.00 | 540.40 | 534.25 | 535.50 | 535.50 | -1.94% | 5,371 |
| Nov 20, 2025 | 546.10 | 560.00 | 543.60 | 546.10 | 546.10 | 0.01% | 4,463 |
| Nov 19, 2025 | 536.00 | 560.40 | 535.20 | 546.05 | 546.05 | 2.75% | 41,389 |
| Nov 18, 2025 | 531.00 | 537.45 | 529.00 | 531.45 | 531.45 | -0.38% | 5,145 |
| Nov 17, 2025 | 530.20 | 536.90 | 527.00 | 533.50 | 533.50 | 1.12% | 2,623 |
| Nov 14, 2025 | 522.05 | 530.15 | 520.65 | 527.60 | 527.60 | 0.66% | 11,473 |
| Nov 13, 2025 | 527.05 | 537.45 | 523.00 | 524.15 | 524.15 | 0.31% | 28,825 |
| Nov 12, 2025 | 526.90 | 532.55 | 522.00 | 522.55 | 522.55 | -0.98% | 5,033 |