Kiri Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	509.75	509.75	485.75	487.70	487.70	-2.41%	10,955
Oct 16, 2026	498.80	509.90	496.05	499.75	499.75	-0.29%	9,687
Oct 15, 2026	523.00	523.05	497.80	501.20	501.20	-4.10%	15,208
Oct 14, 2026	526.35	530.75	515.35	522.65	522.65	-0.49%	12,330
Oct 13, 2026	545.35	545.35	512.00	525.20	525.20	-3.51%	26,885
Oct 12, 2026	551.30	551.70	541.55	544.30	544.30	0.05%	11,738
Oct 9, 2026	549.50	550.10	537.75	544.05	544.05	0.39%	14,812
Oct 8, 2026	555.00	559.90	538.85	541.95	541.95	-2.57%	19,444
Oct 7, 2026	560.20	565.00	554.15	556.25	556.25	-1.50%	18,578
Oct 6, 2026	546.90	567.45	544.80	564.70	564.70	4.07%	33,209
Oct 5, 2026	539.90	557.80	539.90	542.60	542.60	-0.24%	22,215
Oct 1, 2026	541.85	552.65	533.00	543.90	543.90	0.45%	21,745
Sep 30, 2026	545.00	551.95	540.05	541.45	541.45	-0.20%	20,430
Sep 29, 2026	541.95	560.00	537.00	542.55	542.55	0.09%	25,374
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