Kiri Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	398.70	401.05	394.25	397.75	397.75	0.79%	6,323
May 12, 2026	410.00	413.30	393.00	394.65	394.65	-4.23%	7,977
May 11, 2026	416.15	416.30	410.30	412.10	412.10	-2.57%	5,461
May 8, 2026	430.00	432.45	418.50	422.95	422.95	-2.14%	7,206
May 7, 2026	431.70	438.50	425.90	432.20	432.20	1.23%	17,079
May 6, 2026	418.75	428.00	418.25	426.95	426.95	1.78%	13,337
May 5, 2026	419.85	431.30	417.30	419.50	419.50	-1.00%	4,806
May 4, 2026	418.95	426.80	410.35	423.75	423.75	3.19%	4,784
Apr 30, 2026	413.85	414.60	405.05	410.65	410.65	-1.16%	4,015
Apr 29, 2026	419.00	422.20	413.90	415.45	415.45	-0.22%	9,181
Apr 28, 2026	425.35	425.35	411.70	416.35	416.35	0.53%	10,818
Apr 27, 2026	399.80	416.35	399.80	414.15	414.15	4.50%	15,608
Apr 24, 2026	409.85	410.20	389.95	396.30	396.30	-3.01%	6,792
Apr 23, 2026	419.00	422.60	406.60	408.60	408.60	-3.62%	11,110
Apr 22, 2026	415.00	427.15	415.00	423.95	423.95	1.56%	8,030
Apr 21, 2026	414.00	419.15	414.00	417.45	417.45	0.82%	4,931
Apr 20, 2026	415.05	423.35	410.85	414.05	414.05	-1.18%	7,860
Apr 17, 2026	430.05	432.60	417.05	419.00	419.00	-0.46%	19,739
Apr 16, 2026	426.00	428.70	416.30	420.95	420.95	-0.14%	6,695
Apr 15, 2026	410.95	427.00	408.10	421.55	421.55	5.02%	26,583
Apr 13, 2026	381.05	413.00	381.05	401.40	401.40	-1.05%	18,312
Apr 10, 2026	399.35	411.65	399.35	405.65	405.65	1.95%	6,683
Apr 9, 2026	404.25	404.75	395.25	397.90	397.90	0.35%	11,267
Apr 8, 2026	392.80	398.00	385.05	396.50	396.50	4.84%	9,579
Apr 7, 2026	377.90	382.70	376.10	378.20	378.20	0.29%	7,758
Apr 6, 2026	370.70	382.00	366.05	377.10	377.10	0.49%	9,590
Apr 2, 2026	359.90	377.30	349.05	375.25	375.25	2.88%	30,137
Apr 1, 2026	345.10	373.00	345.10	364.75	364.75	8.30%	19,854
Mar 30, 2026	351.90	355.15	334.40	336.80	336.80	-3.88%	29,500
Mar 27, 2026	371.55	371.55	348.95	350.40	350.40	-6.67%	78,915
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