Kiran Vyapar Limited (BOM:537750)
India · Delayed Price · Currency is INR 199.50
+6.30 (3.26%)
At close: Oct 19, 2026
Kiran Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 193.80 | 199.85 | 193.00 | 199.50 | 199.50 | 3.26% | 644 |
| Oct 16, 2026 | 190.05 | 199.70 | 186.40 | 193.20 | 193.20 | 1.66% | 2,002 |
| Oct 15, 2026 | 192.65 | 196.55 | 188.30 | 190.05 | 190.05 | -1.04% | 342 |
| Oct 14, 2026 | 190.40 | 199.80 | 190.35 | 192.05 | 192.05 | 0.21% | 255 |
| Oct 13, 2026 | 192.00 | 203.00 | 186.00 | 191.65 | 191.65 | -1.01% | 2,840 |
| Oct 12, 2026 | 195.00 | 195.00 | 189.00 | 193.60 | 193.60 | -0.51% | 88 |
| Oct 9, 2026 | 200.90 | 200.90 | 185.75 | 194.60 | 194.60 | -3.02% | 402 |
| Oct 8, 2026 | 205.00 | 226.55 | 195.40 | 200.65 | 200.65 | 6.28% | 13,735 |
| Oct 7, 2026 | 172.25 | 210.00 | 170.00 | 188.80 | 188.80 | 5.47% | 1,663 |
| Oct 5, 2026 | 179.30 | 182.15 | 176.00 | 179.00 | 179.00 | - | 1,191 |
| Oct 1, 2026 | 179.45 | 180.00 | 179.00 | 179.00 | 179.00 | -3.48% | 389 |
| Sep 30, 2026 | 192.05 | 194.95 | 184.00 | 185.45 | 185.45 | -2.34% | 560 |
| Sep 29, 2026 | 180.25 | 191.00 | 170.00 | 189.90 | 189.90 | 4.34% | 13,178 |
| Sep 28, 2026 | 200.00 | 200.00 | 182.00 | 182.00 | 182.00 | -8.10% | 4,163 |
| Sep 25, 2026 | 204.10 | 205.10 | 198.05 | 198.05 | 198.05 | -2.96% | 2,474 |
| Sep 24, 2026 | 210.00 | 210.00 | 198.00 | 204.10 | 204.10 | -5.33% | 985 |
| Sep 23, 2026 | 216.80 | 217.00 | 214.55 | 215.60 | 215.60 | -0.30% | 435 |
| Sep 22, 2026 | 212.50 | 222.00 | 212.50 | 216.25 | 216.25 | 2.98% | 5,710 |
| Sep 21, 2026 | 207.00 | 210.00 | 205.80 | 210.00 | 210.00 | 0.99% | 3,160 |
| Sep 18, 2026 | 202.50 | 213.60 | 202.50 | 207.95 | 207.95 | 0.65% | 1,253 |
| Sep 17, 2026 | 208.00 | 210.00 | 203.90 | 207.60 | 206.60 | 4.32% | 2,060 |
| Sep 16, 2026 | 200.00 | 200.00 | 198.10 | 199.00 | 198.04 | -0.50% | 2,211 |
| Sep 15, 2026 | 204.55 | 204.55 | 199.90 | 200.00 | 199.04 | -1.57% | 478 |
| Sep 11, 2026 | 206.95 | 208.90 | 198.00 | 203.20 | 202.22 | -2.31% | 311 |
| Sep 10, 2026 | 209.90 | 227.00 | 207.15 | 208.00 | 207.00 | 1.02% | 4,415 |
| Sep 9, 2026 | 200.85 | 205.90 | 200.85 | 205.90 | 204.91 | 1.45% | 65 |
| Sep 8, 2026 | 206.00 | 206.00 | 202.00 | 202.95 | 201.97 | -1.00% | 197 |
| Sep 7, 2026 | 200.05 | 205.00 | 200.00 | 205.00 | 204.01 | -0.92% | 98 |
| Sep 4, 2026 | 206.00 | 207.00 | 205.95 | 206.90 | 205.90 | 0.32% | 611 |
| Sep 3, 2026 | 200.00 | 209.70 | 200.00 | 206.25 | 205.26 | 6.31% | 3,201 |
| Aug 31, 2026 | 188.75 | 194.00 | 186.10 | 194.00 | 193.07 | -3.36% | 162 |
| Aug 28, 2026 | 194.60 | 201.50 | 194.60 | 200.75 | 199.78 | 1.11% | 293 |
| Aug 27, 2026 | 209.10 | 209.10 | 198.55 | 198.55 | 197.59 | -1.17% | 26 |
| Aug 25, 2026 | 204.05 | 204.05 | 200.00 | 200.90 | 199.93 | 0.22% | 382 |
| Aug 24, 2026 | 199.00 | 202.70 | 197.35 | 200.45 | 199.48 | 2.24% | 3,001 |
| Aug 21, 2026 | 202.00 | 202.00 | 196.05 | 196.05 | 195.11 | -1.46% | 288 |
| Aug 20, 2026 | 200.00 | 205.00 | 198.50 | 198.95 | 197.99 | -1.12% | 90 |
| Aug 19, 2026 | 195.00 | 202.00 | 195.00 | 201.20 | 200.23 | 1.62% | 674 |
| Aug 18, 2026 | 198.75 | 200.05 | 193.15 | 198.00 | 197.05 | -0.38% | 57 |
| Aug 17, 2026 | 199.10 | 199.10 | 198.75 | 198.75 | 197.79 | 0.25% | 51 |
| Aug 14, 2026 | 199.00 | 199.00 | 196.00 | 198.25 | 197.30 | -0.38% | 67 |
| Aug 13, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.04 | 0.68% | 35 |
| Aug 12, 2026 | 197.00 | 198.55 | 197.00 | 197.65 | 196.70 | -1.15% | 196 |
| Aug 11, 2026 | 197.10 | 201.90 | 197.05 | 199.95 | 198.99 | 1.45% | 115 |
| Aug 10, 2026 | 208.00 | 211.55 | 194.00 | 197.10 | 196.15 | -0.95% | 2,102 |
| Aug 7, 2026 | 197.50 | 200.00 | 197.50 | 199.00 | 198.04 | 2.58% | 65 |
| Aug 5, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.07 | -1.05% | 25 |
| Aug 4, 2026 | 197.80 | 203.00 | 192.05 | 196.05 | 195.11 | -1.51% | 1,460 |
| Aug 3, 2026 | 202.15 | 202.40 | 199.05 | 199.05 | 198.09 | -2.38% | 1,011 |
| Jul 31, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 202.92 | 1.95% | 350 |