Kiri Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	407.55	411.15	398.00	405.95	405.95	-1.34%	4,540
Jul 23, 2026	400.00	413.00	397.90	411.45	411.45	2.30%	17,110
Jul 22, 2026	409.00	409.00	399.70	402.20	402.20	-1.34%	11,427
Jul 21, 2026	410.00	416.20	406.20	407.65	407.65	-0.51%	9,199
Jul 20, 2026	400.85	412.85	396.05	409.75	409.75	2.91%	19,039
Jul 17, 2026	395.05	403.00	394.50	398.15	398.15	0.34%	3,705
Jul 16, 2026	401.70	401.70	394.55	396.80	396.80	0.06%	2,888
Jul 15, 2026	398.55	404.35	394.10	396.55	396.55	-0.50%	10,072
Jul 14, 2026	401.00	409.00	397.50	398.55	398.55	-0.70%	8,074
Jul 13, 2026	386.45	404.50	382.05	401.35	401.35	3.71%	28,944
Jul 10, 2026	382.90	390.00	381.25	387.00	387.00	1.38%	14,578
Jul 9, 2026	383.50	385.00	381.10	381.75	381.75	0.78%	9,041
Jul 8, 2026	384.05	403.10	376.00	378.80	378.80	-1.10%	41,589
Jul 7, 2026	382.85	384.20	380.55	383.00	383.00	0.20%	4,884
Jul 6, 2026	382.00	389.55	379.95	382.25	382.25	0.07%	14,929
Jul 3, 2026	385.50	386.10	376.50	382.00	382.00	0.42%	6,855
Jul 2, 2026	385.50	388.00	379.05	380.40	380.40	-0.48%	9,871
Jul 1, 2026	382.75	389.35	377.65	382.25	382.25	0.28%	13,986
Jun 30, 2026	382.50	385.05	378.20	381.20	381.20	0.04%	5,110
Jun 29, 2026	378.85	386.05	378.85	381.05	381.05	-1.42%	9,715
Jun 25, 2026	395.80	395.80	385.50	386.55	386.55	-1.00%	12,837
Jun 24, 2026	394.90	399.05	389.50	390.45	390.45	0.06%	6,894
Jun 23, 2026	402.10	405.20	389.50	390.20	390.20	-3.27%	10,937
Jun 22, 2026	399.45	412.00	396.35	403.40	403.40	2.32%	18,906
Jun 19, 2026	390.25	398.05	389.15	394.25	394.25	1.02%	7,882
Jun 18, 2026	397.05	397.60	389.00	390.25	390.25	-0.89%	3,069
Jun 17, 2026	394.95	401.90	389.00	393.75	393.75	0.56%	16,508
Jun 16, 2026	394.90	398.05	387.30	391.55	391.55	-0.77%	17,861
Jun 15, 2026	408.95	410.30	392.00	394.60	394.60	-1.44%	19,261
Jun 12, 2026	395.20	401.70	395.20	400.35	400.35	1.84%	9,311
Jun 11, 2026	399.55	400.35	389.05	393.10	393.10	-0.88%	10,204
Jun 10, 2026	404.50	410.10	393.65	396.60	396.60	-2.51%	13,706
Jun 9, 2026	402.05	409.00	399.15	406.80	406.80	1.92%	9,696
Jun 8, 2026	392.90	425.90	390.75	399.15	399.15	1.80%	81,902
Jun 5, 2026	393.40	395.00	388.00	392.10	392.10	0.86%	10,578
Jun 4, 2026	394.00	401.15	386.25	388.75	388.75	-1.33%	14,249
Jun 3, 2026	392.75	396.00	383.60	394.00	394.00	0.33%	11,519
Jun 2, 2026	386.55	398.15	385.30	392.70	392.70	0.77%	5,474
Jun 1, 2026	416.15	420.80	387.65	389.70	389.70	-5.26%	19,860
May 29, 2026	403.00	418.95	401.85	411.35	411.35	2.81%	13,524
May 27, 2026	391.55	400.20	391.55	400.10	400.10	1.46%	6,645
May 26, 2026	402.95	403.85	393.10	394.35	394.35	-0.48%	2,357
May 25, 2026	400.35	407.80	394.05	396.25	396.25	-0.58%	8,560
May 22, 2026	399.35	409.20	396.95	398.55	398.55	0.73%	9,062
May 21, 2026	399.75	400.00	394.30	395.65	395.65	0.73%	3,440
May 20, 2026	385.00	395.75	385.00	392.80	392.80	0.60%	5,433
May 19, 2026	390.10	395.65	388.15	390.45	390.45	1.38%	4,053
May 18, 2026	385.10	386.70	376.80	385.15	385.15	-1.33%	7,064
May 15, 2026	397.95	401.00	389.05	390.35	390.35	-2.34%	2,755
May 14, 2026	401.95	406.20	392.50	399.70	399.70	0.49%	2,920