Kiran Vyapar Limited (NSE:KIRANVYPAR)
India · Delayed Price · Currency is INR 193.30
-6.49 (-3.25%)
At close: Nov 9, 2026
NSE:KIRANVYPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 194.00 | 204.00 | 193.00 | 193.30 | 193.30 | -3.25% | 871 |
| Nov 6, 2026 | 196.25 | 200.00 | 195.00 | 199.79 | 199.79 | 1.82% | 672 |
| Nov 5, 2026 | 203.00 | 205.00 | 195.00 | 196.21 | 196.21 | -5.19% | 1,088 |
| Nov 4, 2026 | 190.10 | 210.00 | 190.05 | 206.96 | 206.96 | 5.11% | 4,584 |
| Nov 3, 2026 | 192.20 | 199.99 | 186.00 | 196.90 | 196.90 | 2.89% | 4,185 |
| Nov 2, 2026 | 196.35 | 200.00 | 190.00 | 191.37 | 191.37 | -2.51% | 1,963 |
| Oct 30, 2026 | 203.49 | 203.49 | 192.32 | 196.30 | 196.30 | -1.87% | 497 |
| Oct 29, 2026 | 200.10 | 202.10 | 190.00 | 200.04 | 200.04 | 0.46% | 6,311 |
| Oct 28, 2026 | 187.20 | 206.45 | 183.00 | 199.12 | 199.12 | 6.07% | 3,443 |
| Oct 27, 2026 | 193.69 | 195.00 | 187.05 | 187.73 | 187.73 | -1.16% | 597 |
| Oct 26, 2026 | 192.51 | 194.92 | 186.25 | 189.94 | 189.94 | -4.02% | 224 |
| Oct 23, 2026 | 185.25 | 202.00 | 149.60 | 197.90 | 197.90 | 5.83% | 17,923 |
| Oct 22, 2026 | 188.13 | 188.13 | 187.00 | 187.00 | 187.00 | -0.60% | 67 |
| Oct 21, 2026 | 198.99 | 198.99 | 182.10 | 188.13 | 188.13 | -5.93% | 1,210 |
| Oct 19, 2026 | 190.00 | 201.80 | 188.20 | 199.98 | 199.98 | 2.43% | 4,433 |
| Oct 16, 2026 | 192.00 | 200.00 | 181.05 | 195.23 | 195.23 | 1.65% | 3,114 |
| Oct 15, 2026 | 194.00 | 195.50 | 186.55 | 192.06 | 192.06 | -1.36% | 1,667 |
| Oct 14, 2026 | 196.00 | 196.75 | 190.59 | 194.71 | 194.71 | -0.05% | 444 |
| Oct 13, 2026 | 193.50 | 203.29 | 187.00 | 194.80 | 194.80 | 0.37% | 3,696 |
| Oct 12, 2026 | 195.25 | 197.75 | 181.30 | 194.08 | 194.08 | -0.77% | 5,193 |
| Oct 9, 2026 | 195.30 | 198.89 | 185.00 | 195.58 | 195.58 | -1.81% | 6,635 |
| Oct 8, 2026 | 203.00 | 225.40 | 195.00 | 199.19 | 199.19 | 4.10% | 74,812 |
| Oct 7, 2026 | 177.00 | 212.46 | 169.96 | 191.35 | 191.35 | 8.08% | 22,423 |
| Oct 6, 2026 | 178.19 | 182.90 | 176.00 | 177.05 | 177.05 | -1.63% | 997 |
| Oct 5, 2026 | 180.65 | 185.00 | 173.10 | 179.99 | 179.99 | 0.44% | 2,295 |
| Oct 1, 2026 | 189.02 | 189.02 | 177.00 | 179.21 | 179.21 | -4.24% | 1,302 |
| Sep 30, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | -1.32% | 10 |
| Sep 29, 2026 | 185.00 | 195.00 | 169.82 | 189.66 | 189.66 | 2.42% | 29,509 |
| Sep 28, 2026 | 195.00 | 195.00 | 180.55 | 185.17 | 185.17 | -7.94% | 12,146 |
| Sep 25, 2026 | 203.41 | 208.99 | 191.00 | 201.15 | 201.15 | -1.11% | 3,929 |
| Sep 24, 2026 | 218.65 | 218.65 | 196.04 | 203.41 | 203.41 | -5.43% | 1,329 |
| Sep 23, 2026 | 218.90 | 218.90 | 211.00 | 215.10 | 215.10 | -1.69% | 972 |
| Sep 22, 2026 | 221.78 | 221.78 | 207.38 | 218.79 | 218.79 | 5.24% | 7,877 |
| Sep 21, 2026 | 209.80 | 211.50 | 207.00 | 207.89 | 207.89 | 0.27% | 12,755 |
| Sep 18, 2026 | 218.00 | 218.00 | 202.50 | 207.34 | 207.34 | 0.65% | 1,367 |
| Sep 17, 2026 | 207.96 | 213.10 | 200.00 | 207.00 | 206.00 | 3.45% | 12,978 |
| Sep 16, 2026 | 196.00 | 204.00 | 193.00 | 200.09 | 199.12 | -0.33% | 3,730 |
| Sep 15, 2026 | 182.60 | 209.80 | 182.60 | 200.75 | 199.78 | -3.03% | 3,176 |
| Sep 11, 2026 | 204.45 | 209.89 | 203.99 | 207.02 | 206.02 | 0.01% | 2,019 |
| Sep 10, 2026 | 210.00 | 212.00 | 205.06 | 206.99 | 205.99 | 1.03% | 8,867 |
| Sep 9, 2026 | 200.00 | 206.00 | 194.00 | 204.87 | 203.88 | 0.76% | 5,835 |
| Sep 8, 2026 | 205.00 | 208.43 | 198.01 | 203.33 | 202.35 | -0.65% | 2,460 |
| Sep 7, 2026 | 204.00 | 207.78 | 204.00 | 204.65 | 203.66 | -0.37% | 1,193 |
| Sep 4, 2026 | 207.00 | 207.80 | 202.70 | 205.41 | 204.42 | -1.24% | 3,402 |
| Sep 3, 2026 | 204.00 | 210.00 | 198.00 | 207.98 | 206.98 | 3.99% | 18,827 |
| Sep 2, 2026 | 201.00 | 202.90 | 197.05 | 200.00 | 199.03 | 0.51% | 778 |
| Sep 1, 2026 | 201.69 | 202.50 | 197.50 | 198.99 | 198.03 | -1.34% | 15,507 |
| Aug 31, 2026 | 197.10 | 203.00 | 194.00 | 201.69 | 200.72 | 1.74% | 14,004 |
| Aug 28, 2026 | 197.00 | 202.58 | 196.00 | 198.24 | 197.28 | -1.19% | 1,934 |
| Aug 27, 2026 | 205.00 | 205.00 | 198.50 | 200.62 | 199.65 | -0.68% | 1,570 |