Kiran Vyapar Limited (NSE:KIRANVYPAR)
India · Delayed Price · Currency is INR 207.02
+0.03 (0.01%)
At close: Sep 11, 2026
NSE:KIRANVYPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 204.45 | 209.89 | 203.99 | 207.02 | 207.02 | 0.01% | 2,019 |
| Sep 10, 2026 | 210.00 | 212.00 | 205.06 | 206.99 | 206.99 | 1.03% | 8,867 |
| Sep 9, 2026 | 200.00 | 206.00 | 194.00 | 204.87 | 204.87 | 0.76% | 5,835 |
| Sep 8, 2026 | 205.00 | 208.43 | 198.01 | 203.33 | 203.33 | -0.65% | 2,460 |
| Sep 7, 2026 | 204.00 | 207.78 | 204.00 | 204.65 | 204.65 | -0.37% | 1,193 |
| Sep 4, 2026 | 207.00 | 207.80 | 202.70 | 205.41 | 205.41 | -1.24% | 3,402 |
| Sep 3, 2026 | 204.00 | 210.00 | 198.00 | 207.98 | 207.98 | 3.99% | 18,827 |
| Sep 2, 2026 | 201.00 | 202.90 | 197.05 | 200.00 | 200.00 | 0.51% | 778 |
| Sep 1, 2026 | 201.69 | 202.50 | 197.50 | 198.99 | 198.99 | -1.34% | 15,507 |
| Aug 31, 2026 | 197.10 | 203.00 | 194.00 | 201.69 | 201.69 | 1.74% | 14,004 |
| Aug 28, 2026 | 197.00 | 202.58 | 196.00 | 198.24 | 198.24 | -1.19% | 1,934 |
| Aug 27, 2026 | 205.00 | 205.00 | 198.50 | 200.62 | 200.62 | -0.68% | 1,570 |
| Aug 26, 2026 | 206.55 | 206.55 | 198.10 | 202.00 | 202.00 | -0.25% | 2,824 |
| Aug 25, 2026 | 202.99 | 203.00 | 200.35 | 202.50 | 202.50 | 0.75% | 4,556 |
| Aug 24, 2026 | 199.00 | 203.90 | 196.01 | 200.99 | 200.99 | 1.51% | 4,644 |
| Aug 21, 2026 | 198.55 | 202.50 | 195.11 | 198.00 | 198.00 | -2.23% | 516 |
| Aug 20, 2026 | 201.50 | 203.00 | 195.50 | 202.52 | 202.52 | 0.26% | 1,844 |
| Aug 19, 2026 | 199.00 | 203.00 | 195.00 | 201.99 | 201.99 | 2.89% | 1,229 |
| Aug 18, 2026 | 200.00 | 200.00 | 196.25 | 196.31 | 196.31 | -2.70% | 303 |
| Aug 17, 2026 | 201.29 | 202.18 | 198.80 | 201.75 | 201.75 | 0.28% | 1,437 |
| Aug 14, 2026 | 199.31 | 201.31 | 196.00 | 201.18 | 201.18 | 0.43% | 2,777 |
| Aug 13, 2026 | 196.00 | 201.00 | 195.00 | 200.31 | 200.31 | 2.20% | 780 |
| Aug 12, 2026 | 198.00 | 200.00 | 194.00 | 196.00 | 196.00 | -0.42% | 1,152 |
| Aug 11, 2026 | 202.00 | 202.55 | 195.00 | 196.83 | 196.83 | -0.13% | 872 |
| Aug 10, 2026 | 219.00 | 219.00 | 193.00 | 197.08 | 197.08 | -0.65% | 5,609 |
| Aug 7, 2026 | 198.50 | 202.90 | 198.00 | 198.36 | 198.36 | 0.40% | 573 |
| Aug 6, 2026 | 202.00 | 203.00 | 196.50 | 197.57 | 197.57 | -2.96% | 1,033 |
| Aug 5, 2026 | 198.00 | 203.60 | 194.00 | 203.60 | 203.60 | 2.97% | 1,358 |
| Aug 4, 2026 | 198.80 | 203.90 | 194.20 | 197.73 | 197.73 | -2.59% | 4,269 |
| Aug 3, 2026 | 197.51 | 203.90 | 192.10 | 202.99 | 202.99 | 2.77% | 3,066 |
| Jul 31, 2026 | 198.01 | 198.01 | 197.51 | 197.51 | 197.51 | -1.68% | 238 |
| Jul 30, 2026 | 198.50 | 203.10 | 197.00 | 200.88 | 200.88 | 2.39% | 1,243 |
| Jul 29, 2026 | 200.95 | 203.88 | 195.31 | 196.19 | 196.19 | -2.64% | 1,294 |
| Jul 28, 2026 | 203.01 | 210.00 | 191.00 | 201.52 | 201.52 | 0.26% | 3,149 |
| Jul 27, 2026 | 201.32 | 202.00 | 199.00 | 201.00 | 201.00 | 0.34% | 246 |
| Jul 24, 2026 | 199.70 | 202.00 | 196.25 | 200.32 | 200.32 | 0.31% | 3,343 |
| Jul 23, 2026 | 196.36 | 200.00 | 192.55 | 199.70 | 199.70 | 1.70% | 4,380 |
| Jul 22, 2026 | 199.24 | 199.24 | 189.01 | 196.36 | 196.36 | -0.43% | 3,880 |
| Jul 21, 2026 | 188.15 | 197.50 | 188.15 | 197.20 | 197.20 | 1.57% | 2,704 |
| 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 |