Kiri Industries Limited (NSE:KIRIINDUS)
India · Delayed Price · Currency is INR 363.35
+25.05 (7.40%)
Apr 1, 2026, 10:00 AM IST
NSE:KIRIINDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 348.00 | 355.10 | 333.80 | 338.30 | 338.30 | -3.51% | 732,774 |
| Mar 27, 2026 | 369.05 | 370.50 | 348.90 | 350.60 | 350.60 | -5.88% | 911,270 |
| Mar 25, 2026 | 368.10 | 380.60 | 367.90 | 372.50 | 372.50 | 1.80% | 662,283 |
| Mar 24, 2026 | 365.95 | 373.00 | 353.00 | 365.90 | 365.90 | 2.24% | 506,973 |
| Mar 23, 2026 | 369.00 | 371.95 | 354.90 | 357.90 | 357.90 | -4.52% | 936,779 |
| Mar 20, 2026 | 381.00 | 385.50 | 372.40 | 374.85 | 374.85 | -0.65% | 627,117 |
| Mar 19, 2026 | 387.00 | 389.80 | 373.15 | 377.30 | 377.30 | -4.42% | 338,312 |
| Mar 18, 2026 | 387.00 | 399.40 | 387.00 | 394.75 | 394.75 | 2.67% | 399,894 |
| Mar 17, 2026 | 383.20 | 390.95 | 377.90 | 384.50 | 384.50 | 0.88% | 349,542 |
| Mar 16, 2026 | 383.00 | 388.40 | 370.35 | 381.15 | 381.15 | -1.19% | 587,294 |
| Mar 13, 2026 | 397.10 | 399.45 | 384.20 | 385.75 | 385.75 | -3.87% | 431,109 |
| Mar 12, 2026 | 390.50 | 408.40 | 385.00 | 401.30 | 401.30 | 1.61% | 518,793 |
| Mar 11, 2026 | 405.00 | 409.40 | 391.05 | 394.95 | 394.95 | -1.30% | 310,479 |
| Mar 10, 2026 | 393.10 | 402.45 | 386.90 | 400.15 | 400.15 | 4.08% | 357,888 |
| Mar 9, 2026 | 401.00 | 405.00 | 381.95 | 384.45 | 384.45 | -6.25% | 747,683 |
| Mar 6, 2026 | 419.00 | 423.70 | 408.20 | 410.10 | 410.10 | -2.12% | 403,883 |
| Mar 5, 2026 | 430.15 | 432.50 | 410.00 | 419.00 | 419.00 | -1.67% | 382,332 |
| Mar 4, 2026 | 425.00 | 430.70 | 419.00 | 426.10 | 426.10 | -2.00% | 363,536 |
| Mar 2, 2026 | 439.00 | 444.60 | 426.75 | 434.80 | 434.80 | -4.06% | 524,942 |
| Feb 27, 2026 | 454.20 | 457.10 | 448.90 | 453.20 | 453.20 | -0.64% | 435,055 |
| Feb 26, 2026 | 454.15 | 460.00 | 453.25 | 456.10 | 456.10 | 0.62% | 170,222 |
| Feb 25, 2026 | 459.20 | 459.30 | 451.75 | 453.30 | 453.30 | -0.66% | 248,896 |
| Feb 24, 2026 | 453.95 | 460.85 | 450.05 | 456.30 | 456.30 | 0.12% | 263,923 |
| Feb 23, 2026 | 457.15 | 458.25 | 452.60 | 455.75 | 455.75 | 0.04% | 247,197 |
| Feb 20, 2026 | 451.05 | 463.40 | 450.55 | 455.55 | 455.55 | 0.79% | 335,291 |
| Feb 19, 2026 | 457.45 | 466.75 | 451.00 | 452.00 | 452.00 | -0.76% | 387,685 |
| Feb 18, 2026 | 456.65 | 460.00 | 451.50 | 455.45 | 455.45 | -0.25% | 279,687 |
| Feb 17, 2026 | 451.95 | 462.65 | 450.25 | 456.60 | 456.60 | 0.93% | 324,643 |
| Feb 16, 2026 | 459.50 | 460.85 | 450.50 | 452.40 | 452.40 | -1.17% | 367,745 |
| Feb 13, 2026 | 466.85 | 467.20 | 455.50 | 457.75 | 457.75 | -2.06% | 557,804 |
| Feb 12, 2026 | 461.00 | 472.80 | 453.50 | 467.40 | 467.40 | 1.94% | 726,123 |
| Feb 11, 2026 | 461.00 | 469.00 | 453.05 | 458.50 | 458.50 | -2.18% | 1,445,874 |
| Feb 10, 2026 | 522.70 | 525.90 | 464.80 | 468.70 | 468.70 | -9.49% | 3,352,737 |
| Feb 9, 2026 | 499.70 | 521.00 | 494.70 | 517.85 | 517.85 | 5.20% | 764,957 |
| Feb 6, 2026 | 500.90 | 500.90 | 484.00 | 492.25 | 492.25 | -1.34% | 286,580 |
| Feb 5, 2026 | 480.00 | 503.60 | 479.00 | 498.95 | 498.95 | 2.24% | 755,999 |
| Feb 4, 2026 | 487.00 | 491.05 | 479.00 | 488.00 | 488.00 | 0.55% | 411,527 |
| Feb 3, 2026 | 485.85 | 494.60 | 467.10 | 485.35 | 485.35 | 5.27% | 1,102,540 |
| Feb 2, 2026 | 461.25 | 466.00 | 447.40 | 461.05 | 461.05 | 0.44% | 467,092 |
| Feb 1, 2026 | 466.05 | 470.50 | 456.00 | 459.05 | 459.05 | -0.97% | 339,519 |
| Jan 30, 2026 | 470.00 | 472.15 | 460.00 | 463.55 | 463.55 | -1.70% | 427,343 |
| Jan 29, 2026 | 479.85 | 485.00 | 464.60 | 471.55 | 471.55 | -0.61% | 626,143 |
| Jan 28, 2026 | 470.95 | 477.90 | 464.70 | 474.45 | 474.45 | 1.55% | 588,137 |
| Jan 27, 2026 | 458.55 | 475.60 | 445.75 | 467.20 | 467.20 | 2.16% | 1,399,421 |
| Jan 23, 2026 | 480.00 | 484.60 | 454.00 | 457.30 | 457.30 | -5.41% | 806,006 |
| Jan 22, 2026 | 481.40 | 489.00 | 465.00 | 483.45 | 483.45 | 2.43% | 1,367,003 |
| Jan 21, 2026 | 482.05 | 497.40 | 467.95 | 472.00 | 472.00 | -2.10% | 1,866,935 |
| Jan 20, 2026 | 513.95 | 513.95 | 480.00 | 482.10 | 482.10 | -6.14% | 1,498,444 |
| Jan 19, 2026 | 530.30 | 538.25 | 510.40 | 513.65 | 513.65 | -4.47% | 949,817 |
| Jan 16, 2026 | 528.35 | 544.90 | 528.35 | 537.70 | 537.70 | 0.77% | 1,345,685 |