Kiran Vyapar Limited (BOM:537750)
India · Delayed Price · Currency is INR 203.00
+1.15 (0.57%)
At close: Jul 28, 2026
Kiran Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 200.95 | 204.10 | 190.00 | 203.00 | 203.00 | 0.57% | 597 |
| Jul 27, 2026 | 201.95 | 201.95 | 201.60 | 201.85 | 201.85 | 0.42% | 120 |
| Jul 24, 2026 | 199.95 | 201.00 | 199.10 | 201.00 | 201.00 | 1.06% | 645 |
| Jul 23, 2026 | 196.50 | 198.90 | 193.65 | 198.90 | 198.90 | 1.20% | 145 |
| Jul 22, 2026 | 192.00 | 196.55 | 192.00 | 196.55 | 196.55 | 2.37% | 46 |
| Jul 21, 2026 | 192.05 | 192.05 | 192.00 | 192.00 | 192.00 | 0.16% | 14 |
| Jul 17, 2026 | 184.00 | 192.65 | 182.15 | 191.70 | 191.70 | 1.75% | 739 |
| Jul 16, 2026 | 190.95 | 190.95 | 183.65 | 188.40 | 188.40 | -1.36% | 40 |
| Jul 14, 2026 | 190.60 | 191.00 | 190.00 | 191.00 | 191.00 | -1.44% | 291 |
| Jul 13, 2026 | 190.00 | 193.85 | 190.00 | 193.80 | 193.80 | -0.08% | 21 |
| Jul 10, 2026 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | -0.03% | 1 |
| Jul 9, 2026 | 192.80 | 194.30 | 192.80 | 194.00 | 194.00 | 2.13% | 50 |
| Jul 8, 2026 | 188.25 | 190.05 | 185.15 | 189.95 | 189.95 | -0.18% | 277 |
| Jul 7, 2026 | 191.20 | 191.20 | 190.30 | 190.30 | 190.30 | -0.47% | 89 |
| Jul 6, 2026 | 188.90 | 191.20 | 188.90 | 191.20 | 191.20 | -3.73% | 47 |
| Jul 3, 2026 | 196.90 | 198.60 | 196.70 | 198.60 | 198.60 | 0.63% | 60 |
| Jul 2, 2026 | 190.00 | 199.70 | 186.35 | 197.35 | 197.35 | 1.26% | 92 |
| Jul 1, 2026 | 190.00 | 195.00 | 190.00 | 194.90 | 194.90 | 1.48% | 196 |
| Jun 30, 2026 | 192.10 | 195.00 | 192.00 | 192.05 | 192.05 | -0.13% | 2,128 |
| Jun 29, 2026 | 195.55 | 195.55 | 192.00 | 192.30 | 192.30 | -1.03% | 710 |
| Jun 25, 2026 | 194.90 | 195.45 | 193.15 | 194.30 | 194.30 | -0.36% | 270 |
| Jun 24, 2026 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | -0.81% | 55 |
| Jun 23, 2026 | 190.80 | 199.80 | 190.00 | 196.60 | 196.60 | -0.43% | 775 |
| Jun 22, 2026 | 198.55 | 199.50 | 195.00 | 197.45 | 197.45 | -0.55% | 192 |
| Jun 19, 2026 | 201.15 | 201.25 | 197.15 | 198.55 | 198.55 | -0.87% | 1,458 |
| Jun 18, 2026 | 201.00 | 202.50 | 196.00 | 200.30 | 200.30 | 2.14% | 5,402 |
| Jun 17, 2026 | 185.00 | 200.00 | 185.00 | 196.10 | 196.10 | 4.87% | 2,081 |
| Jun 16, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.07% | 105 |
| Jun 15, 2026 | 191.00 | 193.00 | 184.65 | 190.95 | 190.95 | 1.43% | 775 |
| Jun 12, 2026 | 191.00 | 191.70 | 184.15 | 188.25 | 188.25 | -1.54% | 1,795 |
| Jun 11, 2026 | 192.30 | 192.30 | 185.00 | 191.20 | 191.20 | -0.57% | 1,530 |
| Jun 10, 2026 | 185.95 | 197.75 | 182.10 | 192.30 | 192.30 | 4.00% | 1,854 |
| Jun 9, 2026 | 166.00 | 189.90 | 165.10 | 184.90 | 184.90 | 6.20% | 8,102 |
| Jun 8, 2026 | 161.40 | 177.75 | 161.40 | 174.10 | 174.10 | 0.90% | 2,747 |
| Jun 5, 2026 | 154.00 | 175.00 | 154.00 | 172.55 | 172.55 | 14.39% | 4,737 |
| Jun 4, 2026 | 156.75 | 156.75 | 150.00 | 150.85 | 150.85 | -2.77% | 1,883 |
| Jun 3, 2026 | 153.15 | 159.70 | 150.05 | 155.15 | 155.15 | -1.74% | 10,548 |
| Jun 2, 2026 | 155.00 | 160.00 | 150.00 | 157.90 | 157.90 | -0.06% | 5,572 |
| Jun 1, 2026 | 160.05 | 164.00 | 158.00 | 158.00 | 158.00 | -3.19% | 4,890 |
| May 29, 2026 | 168.00 | 168.00 | 161.25 | 163.20 | 163.20 | -0.27% | 2,382 |
| May 27, 2026 | 166.95 | 169.80 | 157.00 | 163.65 | 163.65 | -2.50% | 3,569 |
| May 26, 2026 | 172.00 | 172.25 | 166.00 | 167.85 | 167.85 | -2.13% | 18,694 |
| May 25, 2026 | 178.80 | 179.20 | 170.10 | 171.50 | 171.50 | -0.61% | 19,697 |
| May 22, 2026 | 178.30 | 178.35 | 171.55 | 172.55 | 172.55 | -3.25% | 7,372 |
| May 21, 2026 | 185.20 | 185.20 | 177.05 | 178.35 | 178.35 | -3.85% | 13,704 |
| May 20, 2026 | 178.00 | 188.40 | 176.75 | 185.50 | 185.50 | 4.24% | 11,188 |
| May 19, 2026 | 185.05 | 199.60 | 176.20 | 177.95 | 177.95 | -3.45% | 13,469 |
| May 18, 2026 | 184.00 | 189.00 | 180.00 | 184.30 | 184.30 | -2.56% | 12,742 |
| May 15, 2026 | 188.10 | 193.20 | 186.20 | 189.15 | 189.15 | -1.41% | 14,330 |
| May 14, 2026 | 191.40 | 195.40 | 189.10 | 191.85 | 191.85 | - | 5,760 |