Kiran Vyapar Limited (BOM:537750)
India · Delayed Price · Currency is INR 217.60
-0.35 (-0.16%)
At close: Aug 11, 2025
Kiran Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 214.85 | 232.00 | 214.85 | 217.95 | 217.95 | 1.44% | 2,050 |
| Aug 7, 2025 | 218.90 | 218.90 | 210.35 | 214.85 | 214.85 | 2.14% | 1,459 |
| Aug 6, 2025 | 218.50 | 218.65 | 210.00 | 210.35 | 210.35 | -2.80% | 3,328 |
| Aug 5, 2025 | 216.10 | 219.00 | 206.00 | 216.40 | 216.40 | 0.12% | 1,166 |
| Aug 4, 2025 | 213.00 | 219.90 | 213.00 | 216.15 | 216.15 | -1.14% | 1,565 |
| Aug 1, 2025 | 219.95 | 224.95 | 215.00 | 218.65 | 218.65 | -1.09% | 648 |
| Jul 31, 2025 | 218.00 | 229.95 | 218.00 | 221.05 | 221.05 | 0.36% | 937 |
| Jul 30, 2025 | 222.60 | 225.00 | 220.15 | 220.25 | 220.25 | -1.03% | 1,030 |
| Jul 29, 2025 | 224.00 | 232.95 | 215.20 | 222.55 | 222.55 | -2.22% | 2,091 |
| Jul 28, 2025 | 226.00 | 233.55 | 226.00 | 227.60 | 227.60 | -0.42% | 351 |
| Jul 25, 2025 | 232.65 | 235.95 | 223.10 | 228.55 | 228.55 | -0.76% | 3,474 |
| Jul 24, 2025 | 239.80 | 239.80 | 230.00 | 230.30 | 230.30 | -1.24% | 3,414 |
| Jul 23, 2025 | 233.10 | 242.95 | 233.00 | 233.20 | 233.20 | -0.51% | 992 |
| Jul 22, 2025 | 231.95 | 236.00 | 230.50 | 234.40 | 234.40 | 0.04% | 2,656 |
| Jul 21, 2025 | 236.30 | 238.70 | 233.65 | 234.30 | 234.30 | -0.85% | 1,396 |
| Jul 18, 2025 | 240.80 | 241.20 | 232.05 | 236.30 | 236.30 | -0.55% | 2,562 |
| Jul 17, 2025 | 234.60 | 242.00 | 234.20 | 237.60 | 237.60 | 1.00% | 4,781 |
| Jul 16, 2025 | 234.10 | 237.95 | 234.10 | 235.25 | 235.25 | 0.79% | 767 |
| Jul 15, 2025 | 232.00 | 239.90 | 232.00 | 233.40 | 233.40 | 0.04% | 1,025 |
| Jul 14, 2025 | 235.50 | 244.00 | 230.35 | 233.30 | 233.30 | -1.87% | 2,568 |
| Jul 11, 2025 | 236.00 | 245.00 | 235.00 | 237.75 | 237.75 | 0.30% | 3,214 |
| Jul 10, 2025 | 240.00 | 241.95 | 235.25 | 237.05 | 237.05 | -0.57% | 1,468 |
| Jul 9, 2025 | 240.20 | 240.75 | 238.20 | 238.40 | 238.40 | -0.75% | 1,037 |
| Jul 8, 2025 | 242.00 | 242.00 | 238.00 | 240.20 | 240.20 | 0.92% | 1,165 |
| Jul 7, 2025 | 244.80 | 244.80 | 237.05 | 238.00 | 238.00 | -1.29% | 1,962 |
| Jul 4, 2025 | 247.85 | 247.85 | 237.00 | 241.10 | 241.10 | -1.21% | 1,943 |
| Jul 3, 2025 | 238.70 | 262.95 | 237.65 | 244.05 | 244.05 | 1.12% | 6,940 |
| Jul 2, 2025 | 242.50 | 243.85 | 237.45 | 241.35 | 241.35 | -0.33% | 1,202 |
| Jul 1, 2025 | 238.00 | 243.00 | 236.85 | 242.15 | 242.15 | -0.08% | 612 |
| Jun 30, 2025 | 241.40 | 244.95 | 239.55 | 242.35 | 242.35 | 1.02% | 2,315 |
| Jun 27, 2025 | 233.90 | 241.00 | 233.10 | 239.90 | 239.90 | 2.57% | 1,211 |
| Jun 26, 2025 | 234.20 | 236.45 | 231.30 | 233.90 | 233.90 | -0.11% | 955 |
| Jun 25, 2025 | 242.50 | 242.50 | 231.45 | 234.15 | 234.15 | -1.22% | 1,819 |
| Jun 24, 2025 | 235.00 | 238.00 | 233.05 | 237.05 | 237.05 | 0.81% | 1,367 |
| Jun 23, 2025 | 230.00 | 238.50 | 230.00 | 235.15 | 235.15 | 0.21% | 1,575 |
| Jun 20, 2025 | 231.10 | 237.00 | 231.10 | 234.65 | 234.65 | 2.02% | 461 |
| Jun 19, 2025 | 235.20 | 235.20 | 230.00 | 230.00 | 230.00 | -3.14% | 1,461 |
| Jun 18, 2025 | 236.60 | 238.95 | 235.05 | 237.45 | 237.45 | 0.36% | 914 |
| Jun 17, 2025 | 238.75 | 240.85 | 236.10 | 236.60 | 236.60 | -0.90% | 1,846 |
| Jun 16, 2025 | 240.00 | 241.80 | 237.00 | 238.75 | 238.75 | -0.71% | 1,629 |
| Jun 13, 2025 | 239.00 | 241.00 | 236.30 | 240.45 | 240.45 | -0.35% | 1,281 |
| Jun 12, 2025 | 244.30 | 248.95 | 240.00 | 241.30 | 241.30 | -1.23% | 2,016 |
| Jun 11, 2025 | 241.00 | 248.95 | 241.00 | 244.30 | 244.30 | 0.37% | 2,760 |
| Jun 10, 2025 | 250.00 | 251.00 | 242.15 | 243.40 | 243.40 | -0.71% | 2,847 |
| Jun 9, 2025 | 241.05 | 247.85 | 241.05 | 245.15 | 245.15 | 0.37% | 1,078 |
| Jun 6, 2025 | 243.70 | 246.95 | 242.20 | 244.25 | 244.25 | 0.23% | 2,590 |
| Jun 5, 2025 | 244.15 | 253.75 | 240.10 | 243.70 | 243.70 | 1.82% | 2,441 |
| Jun 4, 2025 | 246.90 | 246.90 | 238.95 | 239.35 | 239.35 | -2.58% | 3,889 |
| Jun 3, 2025 | 250.90 | 250.90 | 233.00 | 245.70 | 245.70 | -0.41% | 4,350 |
| Jun 2, 2025 | 255.95 | 255.95 | 245.00 | 246.70 | 246.70 | -0.76% | 5,243 |