Kiran Vyapar Limited (BOM:537750)
India · Delayed Price · Currency is INR 167.85
-3.65 (-2.13%)
At close: May 26, 2026
Kiran Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 169.95 | 169.95 | 162.00 | 168.50 | 168.50 | 1.26% | 328 |
| Apr 1, 2026 | 163.50 | 169.80 | 160.00 | 166.40 | 166.40 | 4.39% | 602 |
| Mar 30, 2026 | 162.00 | 163.50 | 153.05 | 159.40 | 159.40 | -1.48% | 2,267 |
| Mar 27, 2026 | 165.00 | 170.00 | 161.00 | 161.80 | 161.80 | -3.40% | 4,084 |
| 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 |