Kiran Vyapar Limited (BOM:537750)
India · Delayed Price · Currency is INR 190.45
-1.55 (-0.81%)
At close: Jan 22, 2026
Kiran Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 188.10 | 190.45 | 187.00 | 188.05 | 188.05 | -1.26% | 1,547 |
| Jan 22, 2026 | 198.00 | 202.75 | 188.10 | 190.45 | 190.45 | -0.81% | 913 |
| Jan 21, 2026 | 188.20 | 192.20 | 188.10 | 192.00 | 192.00 | -0.54% | 4,411 |
| Jan 20, 2026 | 190.10 | 199.90 | 190.10 | 193.05 | 193.05 | -3.04% | 3,224 |
| Jan 19, 2026 | 202.80 | 202.80 | 192.15 | 199.10 | 199.10 | 2.10% | 1,229 |
| Jan 16, 2026 | 190.00 | 199.35 | 190.00 | 195.00 | 195.00 | -1.66% | 573 |
| Jan 14, 2026 | 195.55 | 199.00 | 192.75 | 198.30 | 198.30 | 1.41% | 2,550 |
| Jan 13, 2026 | 198.20 | 198.20 | 194.00 | 195.55 | 195.55 | -1.34% | 1,613 |
| Jan 12, 2026 | 197.00 | 199.40 | 190.05 | 198.20 | 198.20 | 1.88% | 2,980 |
| Jan 9, 2026 | 194.20 | 198.50 | 190.50 | 194.55 | 194.55 | 0.18% | 4,210 |
| Jan 8, 2026 | 202.00 | 202.00 | 191.05 | 194.20 | 194.20 | -2.24% | 9,690 |
| Jan 7, 2026 | 199.00 | 202.90 | 197.00 | 198.65 | 198.65 | 0.30% | 3,921 |
| Jan 6, 2026 | 212.00 | 212.00 | 196.00 | 198.05 | 198.05 | -3.20% | 698 |
| Jan 5, 2026 | 206.00 | 208.00 | 195.00 | 204.60 | 204.60 | - | 1,138 |
| Jan 2, 2026 | 200.00 | 206.40 | 200.00 | 204.60 | 204.60 | -0.05% | 439 |
| Jan 1, 2026 | 205.65 | 206.00 | 201.20 | 204.70 | 204.70 | -0.46% | 663 |
| Dec 31, 2025 | 204.00 | 206.70 | 200.00 | 205.65 | 205.65 | 0.81% | 326 |
| Dec 30, 2025 | 202.45 | 206.90 | 198.65 | 204.00 | 204.00 | 0.77% | 262 |
| Dec 29, 2025 | 220.00 | 220.00 | 200.85 | 202.45 | 202.45 | -1.68% | 758 |
| Dec 26, 2025 | 199.00 | 207.50 | 196.30 | 205.90 | 205.90 | 3.83% | 7,490 |
| Dec 24, 2025 | 197.10 | 205.65 | 197.10 | 198.30 | 198.30 | -2.19% | 2,014 |
| Dec 23, 2025 | 204.20 | 204.20 | 197.10 | 202.75 | 202.75 | 1.27% | 1,010 |
| Dec 22, 2025 | 207.80 | 207.80 | 198.00 | 200.20 | 200.20 | -0.82% | 617 |
| Dec 19, 2025 | 196.10 | 226.65 | 196.10 | 201.85 | 201.85 | 2.98% | 2,120 |
| Dec 18, 2025 | 198.00 | 201.00 | 195.25 | 196.00 | 196.00 | -3.45% | 479 |
| Dec 17, 2025 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | -0.42% | 416 |
| Dec 16, 2025 | 199.60 | 203.85 | 199.60 | 203.85 | 203.85 | -0.05% | 22 |
| Dec 15, 2025 | 204.00 | 207.80 | 200.65 | 203.95 | 203.95 | -1.00% | 1,494 |
| Dec 12, 2025 | 203.15 | 207.90 | 202.00 | 206.00 | 206.00 | 1.40% | 1,645 |
| Dec 11, 2025 | 208.85 | 208.85 | 196.20 | 203.15 | 203.15 | 3.31% | 6,665 |
| Dec 10, 2025 | 198.00 | 198.00 | 196.05 | 196.65 | 196.65 | -1.11% | 84 |
| Dec 9, 2025 | 196.40 | 200.85 | 196.40 | 198.85 | 198.85 | 0.96% | 247 |
| Dec 8, 2025 | 201.95 | 201.95 | 195.05 | 196.95 | 196.95 | -2.48% | 852 |
| Dec 5, 2025 | 200.00 | 201.95 | 196.25 | 201.95 | 201.95 | 1.23% | 330 |
| Dec 4, 2025 | 199.05 | 204.00 | 199.05 | 199.50 | 199.50 | 1.27% | 623 |
| Dec 3, 2025 | 203.85 | 203.85 | 197.00 | 197.00 | 197.00 | -0.53% | 5,209 |
| Dec 2, 2025 | 197.05 | 200.00 | 196.25 | 198.05 | 198.05 | -0.63% | 612 |
| Dec 1, 2025 | 197.00 | 203.85 | 197.00 | 199.30 | 199.30 | -0.55% | 1,580 |
| Nov 28, 2025 | 197.30 | 207.00 | 197.30 | 200.40 | 200.40 | -0.91% | 1,209 |
| Nov 27, 2025 | 205.00 | 209.90 | 202.00 | 202.25 | 202.25 | -1.51% | 1,306 |
| Nov 26, 2025 | 202.85 | 206.85 | 202.85 | 205.35 | 205.35 | 0.76% | 764 |
| Nov 25, 2025 | 200.50 | 209.00 | 200.50 | 203.80 | 203.80 | 0.54% | 2,539 |
| Nov 24, 2025 | 206.95 | 207.00 | 202.05 | 202.70 | 202.70 | -2.08% | 1,286 |
| Nov 21, 2025 | 206.30 | 210.95 | 203.00 | 207.00 | 207.00 | -0.67% | 2,516 |
| Nov 20, 2025 | 215.00 | 215.00 | 208.00 | 208.40 | 208.40 | 0.02% | 684 |
| Nov 19, 2025 | 207.45 | 211.20 | 203.10 | 208.35 | 208.35 | 0.92% | 3,343 |
| Nov 18, 2025 | 210.05 | 214.00 | 205.10 | 206.45 | 206.45 | -4.04% | 2,784 |
| Nov 17, 2025 | 205.15 | 220.00 | 205.15 | 215.15 | 215.15 | 3.39% | 3,232 |
| Nov 14, 2025 | 208.35 | 213.00 | 208.00 | 208.10 | 208.10 | -1.61% | 1,958 |
| Nov 13, 2025 | 215.00 | 215.00 | 209.25 | 211.50 | 211.50 | -0.91% | 5,275 |