Kiran Vyapar Limited (BOM:537750)
India · Delayed Price · Currency is INR 187.00
-3.95 (-2.07%)
At close: Jun 16, 2026
Kiran Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 194.95 | 200.00 | 189.15 | 191.85 | 191.85 | 1.35% | 8,048 |
| May 12, 2026 | 194.70 | 194.70 | 186.65 | 189.30 | 189.30 | -2.92% | 14,798 |
| May 11, 2026 | 197.95 | 200.00 | 190.95 | 195.00 | 195.00 | -0.03% | 8,714 |
| May 8, 2026 | 194.50 | 200.00 | 192.00 | 195.05 | 195.05 | 0.03% | 2,982 |
| May 7, 2026 | 190.05 | 196.00 | 186.40 | 195.00 | 195.00 | 2.63% | 1,091 |
| May 6, 2026 | 197.85 | 197.85 | 190.00 | 190.00 | 190.00 | -1.02% | 5 |
| May 5, 2026 | 208.00 | 208.00 | 188.05 | 191.95 | 191.95 | 0.21% | 598 |
| May 4, 2026 | 185.55 | 194.90 | 185.55 | 191.55 | 191.55 | -1.64% | 887 |
| Apr 30, 2026 | 191.50 | 195.00 | 183.20 | 194.75 | 194.75 | -0.74% | 1,431 |
| Apr 29, 2026 | 196.00 | 197.50 | 194.50 | 196.20 | 196.20 | 0.51% | 1,215 |
| Apr 28, 2026 | 204.30 | 204.30 | 195.00 | 195.20 | 195.20 | -0.91% | 1,006 |
| Apr 27, 2026 | 198.00 | 198.00 | 194.90 | 197.00 | 197.00 | 1.08% | 228 |
| Apr 24, 2026 | 205.00 | 207.90 | 191.60 | 194.90 | 194.90 | -3.40% | 643 |
| Apr 23, 2026 | 198.95 | 201.80 | 197.15 | 201.75 | 201.75 | 1.23% | 649 |
| Apr 22, 2026 | 198.70 | 200.00 | 192.25 | 199.30 | 199.30 | 0.78% | 4,060 |
| Apr 21, 2026 | 190.10 | 199.30 | 190.10 | 197.75 | 197.75 | 1.96% | 4,991 |
| Apr 20, 2026 | 175.00 | 196.60 | 175.00 | 193.95 | 193.95 | 3.91% | 11,520 |
| Apr 17, 2026 | 192.60 | 194.95 | 186.10 | 186.65 | 186.65 | -3.09% | 1,697 |
| Apr 16, 2026 | 187.85 | 192.60 | 185.00 | 192.60 | 192.60 | 2.34% | 1,572 |
| Apr 15, 2026 | 182.00 | 188.35 | 180.50 | 188.20 | 188.20 | 4.56% | 4,378 |
| Apr 13, 2026 | 176.95 | 180.60 | 176.95 | 180.00 | 180.00 | 1.32% | 6,927 |
| Apr 10, 2026 | 177.00 | 179.95 | 175.00 | 177.65 | 177.65 | 0.94% | 3,977 |
| Apr 9, 2026 | 173.10 | 180.00 | 173.10 | 176.00 | 176.00 | 0.49% | 1,107 |
| Apr 8, 2026 | 192.00 | 192.00 | 171.00 | 175.15 | 175.15 | 1.95% | 3,093 |
| Apr 7, 2026 | 169.15 | 172.20 | 169.15 | 171.80 | 171.80 | 1.57% | 970 |
| Apr 6, 2026 | 168.50 | 170.50 | 168.50 | 169.15 | 169.15 | 0.39% | 468 |