Kiri Industries Limited (BOM:532967)
India · Delayed Price · Currency is INR 544.15
-4.95 (-0.90%)
At close: Aug 1, 2025
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 565.60 | 586.80 | 565.60 | 583.30 | 583.30 | 1.05% | 9,316 |
| Jun 19, 2025 | 584.35 | 593.35 | 574.70 | 577.25 | 577.25 | -1.50% | 17,802 |
| Jun 18, 2025 | 570.65 | 590.05 | 570.65 | 586.05 | 586.05 | 0.17% | 14,826 |
| Jun 17, 2025 | 603.45 | 603.45 | 583.00 | 585.05 | 585.05 | -2.87% | 7,294 |
| Jun 16, 2025 | 604.30 | 608.00 | 589.60 | 602.35 | 602.35 | 1.10% | 15,231 |
| Jun 13, 2025 | 575.65 | 600.00 | 575.65 | 595.80 | 595.80 | 1.05% | 10,550 |
| Jun 12, 2025 | 603.95 | 603.95 | 587.65 | 589.60 | 589.60 | -0.80% | 21,129 |
| Jun 11, 2025 | 603.20 | 609.15 | 592.10 | 594.35 | 594.35 | -0.01% | 10,332 |
| Jun 10, 2025 | 614.05 | 614.25 | 587.75 | 594.40 | 594.40 | -2.87% | 55,739 |
| Jun 9, 2025 | 618.50 | 635.00 | 605.70 | 611.95 | 611.95 | -1.19% | 58,755 |
| Jun 6, 2025 | 600.65 | 626.35 | 587.30 | 619.35 | 619.35 | 3.92% | 64,768 |
| Jun 5, 2025 | 619.25 | 619.25 | 592.00 | 596.00 | 596.00 | -3.66% | 33,755 |
| Jun 4, 2025 | 594.85 | 621.00 | 587.50 | 618.65 | 618.65 | 5.54% | 41,449 |
| Jun 3, 2025 | 627.75 | 628.80 | 584.65 | 586.20 | 586.20 | -5.02% | 83,819 |
| Jun 2, 2025 | 638.25 | 638.25 | 612.15 | 617.20 | 617.20 | -3.92% | 104,915 |
| May 30, 2025 | 730.05 | 752.75 | 623.90 | 642.35 | 642.35 | -11.64% | 410,997 |
| May 29, 2025 | 707.00 | 732.05 | 700.55 | 727.00 | 727.00 | 4.35% | 203,106 |
| May 28, 2025 | 688.40 | 700.65 | 670.55 | 696.70 | 696.70 | 1.18% | 81,174 |
| May 27, 2025 | 684.95 | 690.50 | 676.70 | 688.60 | 688.60 | 1.61% | 19,183 |
| May 26, 2025 | 663.05 | 692.40 | 663.05 | 677.70 | 677.70 | 2.26% | 34,039 |