Kiran Vyapar Limited (BOM:537750)
India · Delayed Price · Currency is INR 167.50
-2.45 (-1.44%)
At close: Mar 25, 2026
Kiran Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 170.05 | 170.05 | 167.50 | 167.50 | 167.50 | -1.44% | 1,356 |
| Mar 24, 2026 | 167.00 | 174.25 | 167.00 | 169.95 | 169.95 | 3.75% | 1,401 |
| Mar 23, 2026 | 169.00 | 171.00 | 162.10 | 163.80 | 163.80 | -4.10% | 1,120 |
| Mar 20, 2026 | 168.00 | 175.05 | 168.00 | 170.80 | 170.80 | 1.94% | 8,650 |
| Mar 19, 2026 | 190.00 | 190.00 | 164.95 | 167.55 | 167.55 | -5.95% | 9,726 |
| Mar 18, 2026 | 177.85 | 182.00 | 173.00 | 178.15 | 178.15 | 3.58% | 9,525 |
| Mar 17, 2026 | 167.70 | 174.30 | 165.00 | 172.00 | 172.00 | 2.56% | 7,626 |
| Mar 16, 2026 | 167.95 | 170.00 | 166.00 | 167.70 | 167.70 | -0.36% | 2,193 |
| Mar 13, 2026 | 178.85 | 178.85 | 165.30 | 168.30 | 168.30 | -2.97% | 2,569 |
| Mar 12, 2026 | 179.80 | 179.80 | 171.15 | 173.45 | 173.45 | 0.41% | 282 |
| Mar 11, 2026 | 177.00 | 177.00 | 168.00 | 172.75 | 172.75 | -3.49% | 854 |
| Mar 10, 2026 | 180.00 | 190.00 | 176.00 | 179.00 | 179.00 | 2.55% | 7,844 |
| Mar 9, 2026 | 175.00 | 175.20 | 171.05 | 174.55 | 174.55 | -2.51% | 1,324 |
| Mar 6, 2026 | 176.90 | 181.45 | 176.90 | 179.05 | 179.05 | -1.76% | 1,698 |
| Mar 5, 2026 | 180.00 | 188.00 | 176.05 | 182.25 | 182.25 | 3.17% | 3,880 |
| Mar 4, 2026 | 180.00 | 180.00 | 174.00 | 176.65 | 176.65 | -2.00% | 2,529 |
| Mar 2, 2026 | 180.55 | 184.50 | 179.00 | 180.25 | 180.25 | -0.17% | 2,955 |
| Feb 27, 2026 | 178.40 | 181.00 | 178.40 | 180.55 | 180.55 | -0.61% | 206 |
| Feb 26, 2026 | 176.20 | 187.65 | 176.20 | 181.65 | 181.65 | -0.74% | 1,511 |
| Feb 25, 2026 | 184.95 | 184.95 | 180.30 | 183.00 | 183.00 | 0.77% | 1,407 |
| Feb 24, 2026 | 185.00 | 185.00 | 180.00 | 181.60 | 181.60 | -0.38% | 1,024 |
| Feb 23, 2026 | 185.60 | 191.00 | 180.40 | 182.30 | 182.30 | -3.98% | 3,132 |
| Feb 20, 2026 | 189.05 | 194.50 | 189.00 | 189.85 | 189.85 | 0.77% | 1,636 |
| Feb 19, 2026 | 195.00 | 195.00 | 187.05 | 188.40 | 188.40 | -2.03% | 577 |
| Feb 18, 2026 | 191.15 | 203.95 | 191.15 | 192.30 | 192.30 | -3.92% | 10,705 |
| Feb 17, 2026 | 196.95 | 202.00 | 191.00 | 200.15 | 200.15 | 2.20% | 3,672 |
| Feb 16, 2026 | 181.05 | 200.50 | 181.05 | 195.85 | 195.85 | 0.44% | 4,603 |
| Feb 13, 2026 | 197.00 | 197.00 | 192.30 | 195.00 | 195.00 | -1.42% | 2,505 |
| Feb 12, 2026 | 195.00 | 198.95 | 195.00 | 197.80 | 197.80 | -1.84% | 6,682 |
| Feb 11, 2026 | 200.00 | 205.00 | 197.55 | 201.50 | 201.50 | -0.37% | 3,027 |
| Feb 10, 2026 | 201.00 | 210.00 | 199.00 | 202.25 | 202.25 | 0.62% | 3,262 |
| Feb 9, 2026 | 202.95 | 202.95 | 201.00 | 201.00 | 201.00 | 0.98% | 84 |
| Feb 6, 2026 | 190.45 | 204.90 | 190.45 | 199.05 | 199.05 | 0.08% | 2,440 |
| Feb 5, 2026 | 199.95 | 200.00 | 193.60 | 198.90 | 198.90 | -0.55% | 1,350 |
| Feb 4, 2026 | 193.05 | 200.70 | 193.05 | 200.00 | 200.00 | 0.38% | 2,183 |
| Feb 3, 2026 | 209.95 | 209.95 | 191.05 | 199.25 | 199.25 | 4.32% | 1,837 |
| Feb 2, 2026 | 189.00 | 193.00 | 183.00 | 191.00 | 191.00 | -0.75% | 1,471 |
| Feb 1, 2026 | 193.00 | 193.00 | 185.25 | 192.45 | 192.45 | -0.28% | 509 |
| Jan 30, 2026 | 194.60 | 194.60 | 190.00 | 193.00 | 193.00 | -0.87% | 660 |
| Jan 29, 2026 | 195.05 | 196.00 | 193.20 | 194.70 | 194.70 | 1.38% | 3,253 |
| Jan 28, 2026 | 180.45 | 199.90 | 180.45 | 192.05 | 192.05 | 0.84% | 7,471 |
| Jan 27, 2026 | 188.00 | 203.60 | 188.00 | 190.45 | 190.45 | 1.28% | 4,711 |
| 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 |