Kiri Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	368.00	380.45	367.90	375.45	375.45	2.71%	26,684
Mar 24, 2026	361.30	373.25	353.35	365.55	365.55	1.95%	25,290
Mar 23, 2026	368.45	371.50	355.05	358.55	358.55	-4.45%	212,236
Mar 20, 2026	382.30	385.10	372.95	375.25	375.25	-0.33%	18,554
Mar 19, 2026	387.05	389.40	372.50	376.50	376.50	-4.33%	24,901
Mar 18, 2026	389.00	399.50	389.00	393.55	393.55	2.38%	16,073
Mar 17, 2026	382.85	389.95	378.55	384.40	384.40	0.67%	13,318
Mar 16, 2026	380.35	388.30	370.40	381.85	381.85	-0.88%	16,113
Mar 13, 2026	399.25	399.25	383.70	385.25	385.25	-4.11%	31,771
Mar 12, 2026	390.10	408.75	385.05	401.75	401.75	1.38%	32,800
Mar 11, 2026	401.30	408.95	391.55	396.30	396.30	-1.04%	38,406
Mar 10, 2026	391.80	401.90	387.05	400.45	400.45	3.86%	19,609
Mar 9, 2026	399.35	400.55	382.15	385.55	385.55	-5.96%	21,904
Mar 6, 2026	418.35	423.40	408.30	410.00	410.00	-2.30%	14,221
Mar 5, 2026	427.60	429.20	410.00	419.65	419.65	-1.69%	31,536
Mar 4, 2026	422.50	429.00	419.30	426.85	426.85	-1.81%	20,799
Mar 2, 2026	425.05	444.35	425.05	434.70	434.70	-3.85%	11,908
Feb 27, 2026	451.65	457.15	449.95	452.10	452.10	-0.86%	17,334
Feb 26, 2026	454.95	458.45	453.25	456.00	456.00	0.48%	15,969
Feb 25, 2026	458.35	458.65	451.50	453.80	453.80	-0.70%	5,200
Feb 24, 2026	454.15	459.80	450.40	457.00	457.00	0.10%	9,879
Feb 23, 2026	455.00	458.45	453.25	456.55	456.55	0.11%	6,345
Feb 20, 2026	449.05	462.50	449.05	456.05	456.05	0.93%	8,027
Feb 19, 2026	456.00	466.10	451.00	451.85	451.85	-0.81%	12,541
Feb 18, 2026	456.65	459.75	452.40	455.55	455.55	-0.45%	11,933
Feb 17, 2026	459.25	462.00	453.20	457.60	457.60	1.41%	16,922
Feb 16, 2026	457.75	458.65	450.50	451.25	451.25	-1.65%	17,860
Feb 13, 2026	466.90	467.05	455.90	458.80	458.80	-1.76%	19,989
Feb 12, 2026	458.30	472.50	453.50	467.00	467.00	1.99%	31,508
Feb 11, 2026	465.10	468.75	453.05	457.90	457.90	-2.43%	102,810
Feb 10, 2026	522.05	525.55	465.00	469.30	469.30	-9.30%	175,171
Feb 9, 2026	492.30	520.80	492.30	517.40	517.40	5.14%	30,471
Feb 6, 2026	500.20	500.20	484.55	492.10	492.10	-1.60%	11,177
Feb 5, 2026	487.35	502.65	482.10	500.10	500.10	2.49%	33,795
Feb 4, 2026	485.60	490.50	480.25	487.95	487.95	0.53%	29,685
Feb 3, 2026	484.40	494.50	467.65	485.40	485.40	5.21%	64,917
Feb 2, 2026	459.60	465.25	446.70	461.35	461.35	0.59%	36,809
Feb 1, 2026	466.45	469.65	456.50	458.65	458.65	-1.26%	19,955
Jan 30, 2026	469.75	472.00	460.50	464.50	464.50	-1.53%	20,002
Jan 29, 2026	476.80	484.60	464.45	471.70	471.70	-0.84%	29,308
Jan 28, 2026	468.00	478.00	465.00	475.70	475.70	1.67%	45,609
Jan 27, 2026	459.95	473.20	446.90	467.90	467.90	2.07%	138,856
Jan 23, 2026	480.10	483.90	453.60	458.40	458.40	-5.05%	36,258
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