Kiri Industries Limited (BOM:532967)
India · Delayed Price · Currency is INR 419.50
-4.25 (-1.00%)
At close: May 5, 2026
Kiri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 399.35 | 400.55 | 382.15 | 385.55 | 385.55 | -5.96% | 21,904 |
| Mar 6, 2026 | 418.35 | 423.40 | 408.30 | 410.00 | 410.00 | -2.30% | 14,221 |
| Mar 5, 2026 | 427.60 | 429.20 | 410.00 | 419.65 | 419.65 | -1.69% | 31,536 |
| Mar 4, 2026 | 422.50 | 429.00 | 419.30 | 426.85 | 426.85 | -1.81% | 20,799 |
| Mar 2, 2026 | 425.05 | 444.35 | 425.05 | 434.70 | 434.70 | -3.85% | 11,908 |
| Feb 27, 2026 | 451.65 | 457.15 | 449.95 | 452.10 | 452.10 | -0.86% | 17,334 |
| Feb 26, 2026 | 454.95 | 458.45 | 453.25 | 456.00 | 456.00 | 0.48% | 15,969 |
| Feb 25, 2026 | 458.35 | 458.65 | 451.50 | 453.80 | 453.80 | -0.70% | 5,200 |
| Feb 24, 2026 | 454.15 | 459.80 | 450.40 | 457.00 | 457.00 | 0.10% | 9,879 |
| Feb 23, 2026 | 455.00 | 458.45 | 453.25 | 456.55 | 456.55 | 0.11% | 6,345 |
| Feb 20, 2026 | 449.05 | 462.50 | 449.05 | 456.05 | 456.05 | 0.93% | 8,027 |
| Feb 19, 2026 | 456.00 | 466.10 | 451.00 | 451.85 | 451.85 | -0.81% | 12,541 |
| Feb 18, 2026 | 456.65 | 459.75 | 452.40 | 455.55 | 455.55 | -0.45% | 11,933 |
| Feb 17, 2026 | 459.25 | 462.00 | 453.20 | 457.60 | 457.60 | 1.41% | 16,922 |