Kiri Industries Limited (NSE:KIRIINDUS)
India · Delayed Price · Currency is INR 546.00
+27.55 (5.31%)
Sep 9, 2025, 10:30 AM IST
Kiri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 526.80 | 527.00 | 517.00 | 518.45 | 518.45 | -0.94% | 113,917 |
| Sep 5, 2025 | 529.50 | 529.50 | 521.20 | 523.35 | 523.35 | -0.50% | 151,808 |
| Sep 4, 2025 | 535.80 | 538.80 | 524.90 | 526.00 | 526.00 | -1.40% | 102,826 |
| Sep 3, 2025 | 527.55 | 538.15 | 527.55 | 533.45 | 533.45 | 1.52% | 176,833 |
| Sep 2, 2025 | 531.50 | 538.40 | 523.35 | 525.45 | 525.45 | -0.44% | 180,714 |
| Sep 1, 2025 | 531.10 | 537.60 | 526.60 | 527.75 | 527.75 | -0.58% | 137,133 |
| Aug 29, 2025 | 524.15 | 544.00 | 522.05 | 530.85 | 530.85 | 1.12% | 188,426 |
| Aug 28, 2025 | 532.00 | 538.45 | 521.20 | 524.95 | 524.95 | -1.68% | 108,475 |
| Aug 26, 2025 | 531.85 | 538.55 | 528.20 | 533.90 | 533.90 | 0.38% | 103,765 |
| Aug 25, 2025 | 540.20 | 543.00 | 528.75 | 531.90 | 531.90 | -1.54% | 69,950 |
| Aug 22, 2025 | 529.90 | 543.05 | 524.45 | 540.20 | 540.20 | 2.61% | 165,281 |
| Aug 21, 2025 | 531.00 | 534.00 | 524.60 | 526.45 | 526.45 | -0.35% | 86,810 |
| Aug 20, 2025 | 532.45 | 536.10 | 526.80 | 528.30 | 528.30 | -0.56% | 84,406 |
| Aug 19, 2025 | 528.00 | 536.95 | 525.05 | 531.30 | 531.30 | 0.89% | 126,744 |
| Aug 18, 2025 | 532.00 | 537.60 | 525.15 | 526.60 | 526.60 | 0.03% | 116,600 |
| Aug 14, 2025 | 531.15 | 533.80 | 521.90 | 526.45 | 526.45 | -0.88% | 121,611 |
| Aug 13, 2025 | 534.95 | 541.90 | 526.30 | 531.15 | 531.15 | -0.76% | 235,140 |
| Aug 12, 2025 | 567.00 | 569.25 | 532.05 | 535.20 | 535.20 | -5.70% | 560,961 |
| Aug 11, 2025 | 560.45 | 576.00 | 547.65 | 567.55 | 567.55 | 2.07% | 507,765 |
| Aug 8, 2025 | 573.20 | 584.00 | 553.75 | 556.05 | 556.05 | -3.01% | 156,531 |
| Aug 7, 2025 | 578.00 | 578.80 | 562.35 | 573.30 | 573.30 | -0.39% | 204,400 |
| Aug 6, 2025 | 567.00 | 590.00 | 554.20 | 575.55 | 575.55 | 1.80% | 439,059 |
| Aug 5, 2025 | 537.70 | 573.30 | 532.00 | 565.40 | 565.40 | 4.88% | 313,041 |
| Aug 4, 2025 | 549.00 | 549.00 | 535.00 | 539.10 | 539.10 | -0.99% | 250,943 |
| Aug 1, 2025 | 549.85 | 559.90 | 543.00 | 544.50 | 544.50 | -0.66% | 135,525 |
| Jul 31, 2025 | 557.90 | 557.95 | 545.60 | 548.10 | 548.10 | -2.33% | 250,638 |
| Jul 30, 2025 | 553.85 | 573.00 | 553.30 | 561.15 | 561.15 | 1.82% | 225,049 |
| Jul 29, 2025 | 549.70 | 557.00 | 540.40 | 551.10 | 551.10 | 0.60% | 251,851 |
| Jul 28, 2025 | 566.00 | 567.80 | 544.50 | 547.80 | 547.80 | -3.59% | 201,833 |
| Jul 25, 2025 | 575.75 | 578.35 | 564.10 | 568.20 | 568.20 | -1.43% | 130,556 |
| Jul 24, 2025 | 569.90 | 580.00 | 569.85 | 576.45 | 576.45 | 1.23% | 126,253 |
| Jul 23, 2025 | 574.00 | 574.60 | 564.90 | 569.45 | 569.45 | -0.78% | 144,732 |
| Jul 22, 2025 | 581.00 | 584.10 | 570.15 | 573.95 | 573.95 | -1.27% | 141,299 |
| Jul 21, 2025 | 584.45 | 584.45 | 576.05 | 581.35 | 581.35 | -0.24% | 124,849 |
| Jul 18, 2025 | 592.35 | 592.35 | 576.60 | 582.75 | 582.75 | -1.23% | 179,654 |
| Jul 17, 2025 | 591.75 | 596.30 | 583.20 | 590.00 | 590.00 | 0.43% | 284,976 |
| Jul 16, 2025 | 575.25 | 592.00 | 565.30 | 587.50 | 587.50 | 2.83% | 406,598 |
| Jul 15, 2025 | 546.70 | 578.50 | 546.25 | 571.35 | 571.35 | 5.12% | 391,282 |
| Jul 14, 2025 | 544.75 | 549.60 | 540.05 | 543.50 | 543.50 | -1.44% | 275,425 |
| Jul 11, 2025 | 553.50 | 554.90 | 545.00 | 551.45 | 551.45 | -0.06% | 223,461 |
| Jul 10, 2025 | 554.00 | 558.00 | 548.00 | 551.80 | 551.80 | 0.05% | 247,109 |
| Jul 9, 2025 | 558.50 | 573.60 | 547.00 | 551.55 | 551.55 | -1.33% | 329,173 |
| Jul 8, 2025 | 553.55 | 565.40 | 550.25 | 559.00 | 559.00 | 0.87% | 263,697 |
| Jul 7, 2025 | 563.05 | 564.95 | 551.20 | 554.20 | 554.20 | -1.39% | 187,674 |
| Jul 4, 2025 | 560.00 | 568.95 | 555.40 | 562.00 | 562.00 | 0.42% | 227,779 |
| Jul 3, 2025 | 563.70 | 567.90 | 556.95 | 559.65 | 559.65 | -0.57% | 204,368 |
| Jul 2, 2025 | 574.40 | 576.35 | 560.25 | 562.85 | 562.85 | -1.84% | 257,675 |
| Jul 1, 2025 | 574.45 | 584.50 | 570.00 | 573.40 | 573.40 | -0.18% | 281,814 |
| Jun 30, 2025 | 585.30 | 587.00 | 571.20 | 574.45 | 574.45 | -1.37% | 247,909 |
| Jun 27, 2025 | 590.00 | 596.00 | 580.10 | 582.45 | 582.45 | -0.64% | 192,313 |