Kiri Industries Limited (BOM:532967)
India · Delayed Price · Currency is INR 559.15
-19.90 (-3.44%)
At close: Sep 4, 2026
Kiri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,470 |
| 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 |