Kiran Vyapar Limited (NSE:KIRANVYPAR)
India · Delayed Price · Currency is INR 194.15
+1.51 (0.78%)
At close: Jul 20, 2026
NSE:KIRANVYPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 194.85 | 196.99 | 190.00 | 194.15 | 194.15 | 0.78% | 2,169 |
| Jul 17, 2026 | 186.02 | 194.85 | 186.00 | 192.64 | 192.64 | 4.68% | 2,873 |
| Jul 16, 2026 | 188.45 | 190.00 | 181.00 | 184.02 | 184.02 | -2.32% | 770 |
| Jul 15, 2026 | 188.40 | 192.00 | 188.20 | 188.40 | 188.40 | -2.00% | 366 |
| Jul 14, 2026 | 188.01 | 193.00 | 188.00 | 192.25 | 192.25 | -0.92% | 1,142 |
| Jul 13, 2026 | 188.00 | 197.45 | 186.00 | 194.04 | 194.04 | 0.19% | 1,505 |
| Jul 10, 2026 | 188.15 | 196.95 | 188.04 | 193.68 | 193.68 | 2.45% | 752 |
| Jul 9, 2026 | 188.15 | 195.00 | 188.15 | 189.04 | 189.04 | -2.48% | 2,253 |
| Jul 8, 2026 | 188.20 | 195.70 | 188.00 | 193.85 | 193.85 | 1.93% | 1,035 |
| Jul 7, 2026 | 190.20 | 190.20 | 190.00 | 190.18 | 190.18 | -2.47% | 156 |
| Jul 6, 2026 | 191.77 | 197.97 | 190.82 | 195.00 | 195.00 | 1.18% | 825 |
| Jul 3, 2026 | 187.60 | 197.25 | 187.60 | 192.73 | 192.73 | 1.96% | 1,453 |
| Jul 2, 2026 | 193.00 | 193.01 | 189.00 | 189.02 | 189.02 | -3.00% | 217 |
| Jul 1, 2026 | 191.06 | 196.29 | 189.00 | 194.86 | 194.86 | 2.74% | 2,667 |
| Jun 30, 2026 | 194.94 | 195.00 | 189.00 | 189.67 | 189.67 | -1.55% | 350 |
| Jun 29, 2026 | 193.20 | 199.52 | 191.10 | 192.66 | 192.66 | -1.27% | 1,352 |
| Jun 25, 2026 | 195.03 | 197.50 | 191.10 | 195.14 | 195.14 | -1.41% | 3,208 |
| Jun 24, 2026 | 198.19 | 198.30 | 193.25 | 197.93 | 197.93 | 1.08% | 647 |
| Jun 23, 2026 | 190.40 | 199.00 | 187.50 | 195.81 | 195.81 | -0.91% | 5,710 |
| Jun 22, 2026 | 202.00 | 202.00 | 190.10 | 197.60 | 197.60 | -1.26% | 2,807 |
| Jun 19, 2026 | 202.00 | 202.00 | 194.98 | 200.13 | 200.13 | 0.01% | 1,437 |
| Jun 18, 2026 | 199.89 | 207.88 | 185.40 | 200.11 | 200.11 | 1.83% | 6,459 |
| Jun 17, 2026 | 184.15 | 199.45 | 182.15 | 196.52 | 196.52 | 5.85% | 6,921 |
| Jun 16, 2026 | 185.17 | 189.90 | 184.11 | 185.66 | 185.66 | -3.35% | 663 |
| Jun 15, 2026 | 189.91 | 194.00 | 184.00 | 192.09 | 192.09 | 2.84% | 2,889 |
| Jun 12, 2026 | 192.16 | 193.00 | 184.00 | 186.78 | 186.78 | -2.80% | 2,711 |
| Jun 11, 2026 | 191.83 | 195.00 | 186.06 | 192.16 | 192.16 | 0.17% | 2,384 |
| Jun 10, 2026 | 180.26 | 197.85 | 180.25 | 191.83 | 191.83 | 2.68% | 13,815 |
| Jun 9, 2026 | 166.41 | 190.03 | 164.98 | 186.82 | 186.82 | 8.50% | 33,579 |
| Jun 8, 2026 | 170.00 | 178.90 | 158.50 | 172.19 | 172.19 | 0.84% | 31,579 |
| Jun 5, 2026 | 154.00 | 174.00 | 153.95 | 170.75 | 170.75 | 12.44% | 30,198 |
| Jun 4, 2026 | 165.99 | 165.99 | 150.20 | 151.86 | 151.86 | -3.12% | 7,478 |
| Jun 3, 2026 | 155.00 | 164.70 | 148.27 | 156.75 | 156.75 | -1.17% | 25,596 |
| Jun 2, 2026 | 155.01 | 162.00 | 150.00 | 158.60 | 158.60 | -1.05% | 21,491 |
| Jun 1, 2026 | 160.00 | 165.00 | 155.00 | 160.29 | 160.29 | -1.84% | 26,849 |
| May 29, 2026 | 179.99 | 179.99 | 161.05 | 163.29 | 163.29 | -0.38% | 19,806 |
| May 27, 2026 | 166.00 | 169.90 | 162.05 | 163.91 | 163.91 | -1.01% | 16,028 |
| May 26, 2026 | 172.40 | 172.80 | 165.00 | 165.58 | 165.58 | -3.77% | 31,439 |
| May 25, 2026 | 178.70 | 180.00 | 169.14 | 172.06 | 172.06 | -0.37% | 13,343 |
| 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 |