Kiran Vyapar Limited (NSE:KIRANVYPAR)
India · Delayed Price · Currency is INR 172.70
-5.14 (-2.89%)
At close: May 22, 2026
NSE:KIRANVYPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 177.84 | 177.84 | 171.05 | 172.70 | 172.70 | -2.89% | 10,565 |
| May 21, 2026 | 183.00 | 184.90 | 177.06 | 177.84 | 177.84 | -4.75% | 3,622 |
| May 20, 2026 | 185.00 | 188.90 | 172.25 | 186.70 | 186.70 | 4.33% | 4,333 |
| May 19, 2026 | 179.39 | 196.15 | 176.00 | 178.95 | 178.95 | -2.24% | 3,729 |
| May 18, 2026 | 187.20 | 187.20 | 177.56 | 183.05 | 183.05 | -2.11% | 1,013 |
| May 15, 2026 | 187.00 | 197.00 | 185.00 | 187.00 | 187.00 | 0.18% | 454 |
| May 14, 2026 | 188.01 | 197.99 | 182.04 | 186.66 | 186.66 | -1.41% | 601 |
| May 13, 2026 | 189.00 | 195.00 | 188.35 | 189.33 | 189.33 | -1.39% | 1,440 |
| May 12, 2026 | 196.00 | 199.00 | 186.05 | 192.00 | 192.00 | -2.94% | 14,087 |
| May 11, 2026 | 190.02 | 198.00 | 190.00 | 197.82 | 197.82 | 1.94% | 562 |
| May 8, 2026 | 195.00 | 199.00 | 190.20 | 194.05 | 194.05 | -0.62% | 667 |
| May 7, 2026 | 203.00 | 203.00 | 181.30 | 195.26 | 195.26 | 0.16% | 1,558 |
| May 6, 2026 | 191.00 | 197.99 | 189.15 | 194.94 | 194.94 | 3.12% | 385 |
| May 5, 2026 | 193.64 | 195.20 | 189.01 | 189.05 | 189.05 | -2.37% | 210 |
| May 4, 2026 | 201.20 | 201.20 | 188.00 | 193.64 | 193.64 | -1.15% | 1,436 |
| Apr 29, 2026 | 195.00 | 201.25 | 195.00 | 195.90 | 195.90 | -2.66% | 700 |
| Apr 28, 2026 | 205.00 | 205.00 | 200.25 | 201.25 | 201.25 | 0.50% | 506 |
| Apr 27, 2026 | 195.00 | 202.00 | 194.95 | 200.25 | 200.25 | 2.69% | 699 |
| Apr 24, 2026 | 208.00 | 211.45 | 195.00 | 195.00 | 195.00 | -2.01% | 2,298 |
| Apr 23, 2026 | 201.95 | 201.95 | 196.10 | 199.00 | 199.00 | 2.50% | 1,188 |
| Apr 22, 2026 | 197.90 | 201.00 | 194.10 | 194.15 | 194.15 | -0.46% | 1,090 |
| Apr 21, 2026 | 187.00 | 197.95 | 187.00 | 195.05 | 195.05 | 2.93% | 728 |