Kiri Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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