Kiri Industries Limited (BOM:532967)
India · Delayed Price · Currency is INR 542.05
-15.65 (-2.81%)
At close: Sep 28, 2026
Kiri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 557.65 | 557.65 | 532.95 | 542.05 | 542.05 | -2.81% | 28,179 |
| Sep 25, 2026 | 562.70 | 569.95 | 552.20 | 557.70 | 557.70 | -0.54% | 28,635 |
| Sep 24, 2026 | 567.00 | 583.20 | 553.85 | 560.75 | 560.75 | -2.07% | 53,190 |
| Sep 23, 2026 | 545.10 | 576.05 | 544.15 | 572.60 | 572.60 | 5.56% | 42,546 |
| Sep 22, 2026 | 541.15 | 554.90 | 539.05 | 542.45 | 542.45 | 1.03% | 18,301 |
| Sep 21, 2026 | 534.15 | 556.90 | 530.90 | 536.90 | 536.90 | 0.98% | 20,144 |
| Sep 18, 2026 | 539.35 | 541.80 | 528.50 | 531.70 | 531.70 | -0.67% | 9,315 |
| Sep 17, 2026 | 517.50 | 543.20 | 514.90 | 535.30 | 535.30 | 4.35% | 30,664 |
| Sep 16, 2026 | 524.90 | 527.00 | 494.45 | 513.00 | 513.00 | -1.93% | 42,344 |
| Sep 15, 2026 | 537.35 | 544.15 | 520.05 | 523.10 | 523.10 | -2.71% | 18,877 |
| Sep 11, 2026 | 519.95 | 540.20 | 513.00 | 537.65 | 537.65 | 2.81% | 44,657 |
| Sep 10, 2026 | 549.85 | 555.10 | 520.35 | 522.95 | 522.95 | -4.98% | 106,342 |
| Sep 9, 2026 | 598.60 | 600.40 | 547.10 | 550.35 | 550.35 | -6.23% | 202,447 |
| Sep 8, 2026 | 585.65 | 602.95 | 569.15 | 586.90 | 586.90 | 0.68% | 109,341 |
| Sep 7, 2026 | 562.20 | 603.80 | 562.20 | 582.95 | 582.95 | 4.26% | 266,289 |
| Sep 4, 2026 | 581.00 | 599.40 | 556.25 | 559.15 | 559.15 | -3.44% | 127,218 |
| Sep 3, 2026 | 524.70 | 591.95 | 524.70 | 579.05 | 579.05 | 10.37% | 266,369 |
| Sep 2, 2026 | 519.55 | 531.70 | 508.10 | 524.65 | 524.65 | 1.60% | 44,832 |
| Sep 1, 2026 | 539.25 | 539.25 | 510.40 | 516.40 | 516.40 | -2.86% | 57,334 |
| Aug 31, 2026 | 493.40 | 537.10 | 493.40 | 531.60 | 531.60 | 7.74% | 101,343 |
| Aug 28, 2026 | 483.65 | 496.95 | 483.00 | 493.40 | 493.40 | 2.48% | 32,202 |
| Aug 27, 2026 | 517.15 | 518.85 | 478.00 | 481.45 | 481.45 | -6.67% | 50,110 |
| Aug 26, 2026 | 498.70 | 519.00 | 489.00 | 515.85 | 515.85 | 3.45% | 29,266 |
| Aug 25, 2026 | 505.15 | 510.60 | 496.75 | 498.65 | 498.65 | -0.79% | 198,731 |
| Aug 24, 2026 | 483.90 | 528.00 | 480.15 | 502.60 | 502.60 | 5.22% | 168,592 |
| Aug 21, 2026 | 464.55 | 480.00 | 458.50 | 477.65 | 477.65 | 3.61% | 484,415 |
| Aug 20, 2026 | 435.35 | 479.95 | 434.00 | 461.00 | 461.00 | 6.97% | 245,081 |
| Aug 19, 2026 | 409.35 | 439.95 | 409.35 | 430.95 | 430.95 | 5.30% | 95,183 |
| Aug 18, 2026 | 414.00 | 414.00 | 404.30 | 409.25 | 409.25 | -0.21% | 6,397 |
| Aug 17, 2026 | 412.50 | 418.65 | 409.45 | 410.10 | 410.10 | -0.44% | 10,434 |
| Aug 14, 2026 | 415.95 | 419.45 | 409.85 | 411.90 | 411.90 | -0.64% | 11,620 |
| Aug 13, 2026 | 440.00 | 441.55 | 411.70 | 414.55 | 414.55 | -4.76% | 20,657 |
| Aug 12, 2026 | 430.55 | 449.80 | 418.00 | 435.25 | 435.25 | 1.98% | 83,431 |
| Aug 11, 2026 | 434.60 | 434.60 | 425.35 | 426.80 | 426.80 | -0.59% | 5,206 |
| Aug 10, 2026 | 427.20 | 433.55 | 422.60 | 429.35 | 429.35 | 0.22% | 9,677 |
| Aug 7, 2026 | 435.15 | 441.30 | 426.45 | 428.40 | 428.40 | -2.05% | 13,775 |
| Aug 6, 2026 | 416.45 | 445.55 | 416.45 | 437.35 | 437.35 | 4.28% | 37,457 |
| Aug 5, 2026 | 424.95 | 424.95 | 415.65 | 419.40 | 419.40 | 0.11% | 7,208 |
| Aug 4, 2026 | 425.00 | 425.70 | 416.00 | 418.95 | 418.95 | -1.56% | 6,148 |
| Aug 3, 2026 | 424.00 | 429.80 | 417.25 | 425.60 | 425.60 | 2.76% | 12,480 |
| Jul 31, 2026 | 411.20 | 425.00 | 409.30 | 414.15 | 414.15 | 0.90% | 18,494 |
| Jul 30, 2026 | 409.00 | 413.00 | 402.00 | 410.45 | 410.45 | 0.74% | 7,130 |
| Jul 29, 2026 | 405.05 | 409.35 | 402.40 | 407.45 | 407.45 | 0.99% | 4,176 |
| Jul 28, 2026 | 410.00 | 410.50 | 403.05 | 403.45 | 403.45 | -1.72% | 2,896 |
| Jul 27, 2026 | 405.00 | 414.00 | 405.00 | 410.50 | 410.50 | 1.12% | 6,479 |
| 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 |