Kiri Industries Limited (NSE:KIRIINDUS)
India · Delayed Price · Currency is INR 453.55
-1.90 (-0.42%)
Feb 19, 2026, 12:40 PM IST
Kiri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 534.95 | 546.50 | 523.85 | 533.60 | 533.60 | -0.49% | 5,906,960 |
| Jan 13, 2026 | 491.55 | 548.30 | 487.60 | 536.25 | 536.25 | 10.19% | 15,520,810 |
| Jan 12, 2026 | 494.00 | 500.65 | 474.05 | 486.65 | 486.65 | -1.95% | 2,680,032 |
| Jan 9, 2026 | 525.00 | 527.75 | 493.05 | 496.35 | 496.35 | -5.13% | 3,038,832 |
| Jan 8, 2026 | 547.90 | 559.90 | 519.75 | 523.20 | 523.20 | -4.29% | 2,551,323 |
| Jan 7, 2026 | 565.80 | 568.80 | 545.10 | 546.65 | 546.65 | -3.78% | 1,954,026 |
| Jan 6, 2026 | 586.30 | 595.90 | 561.00 | 568.10 | 568.10 | -3.10% | 2,746,482 |
| Jan 5, 2026 | 622.00 | 622.00 | 574.05 | 586.30 | 586.30 | -4.82% | 7,753,681 |
| Jan 2, 2026 | 679.00 | 694.95 | 608.90 | 616.00 | 616.00 | -9.72% | 15,987,320 |
| Jan 1, 2026 | 761.20 | 779.00 | 665.20 | 682.35 | 682.35 | -5.92% | 32,766,220 |
| Dec 31, 2025 | 617.00 | 735.95 | 610.10 | 725.30 | 725.30 | 18.26% | 13,366,780 |
| Dec 30, 2025 | 614.00 | 639.95 | 609.00 | 613.30 | 613.30 | 0.25% | 1,924,964 |
| Dec 29, 2025 | 612.85 | 618.00 | 600.75 | 611.75 | 611.75 | 1.17% | 1,076,562 |
| Dec 26, 2025 | 594.00 | 614.00 | 583.65 | 604.70 | 604.70 | 2.74% | 1,251,430 |
| Dec 24, 2025 | 592.85 | 602.50 | 586.00 | 588.55 | 588.55 | -0.01% | 486,565 |
| Dec 23, 2025 | 573.75 | 597.00 | 573.75 | 588.60 | 588.60 | 2.20% | 598,330 |
| Dec 22, 2025 | 576.05 | 580.85 | 571.80 | 575.95 | 575.95 | 1.26% | 298,621 |
| Dec 19, 2025 | 576.00 | 579.15 | 567.45 | 568.80 | 568.80 | -0.82% | 274,202 |
| Dec 18, 2025 | 573.00 | 579.00 | 569.00 | 573.50 | 573.50 | -0.03% | 301,451 |
| Dec 17, 2025 | 575.00 | 587.00 | 568.00 | 573.70 | 573.70 | 0.07% | 598,262 |
| Dec 16, 2025 | 575.00 | 611.00 | 562.40 | 573.30 | 573.30 | 0.38% | 1,796,376 |
| Dec 15, 2025 | 563.90 | 582.00 | 562.00 | 571.15 | 571.15 | 1.71% | 507,028 |
| Dec 12, 2025 | 559.95 | 566.15 | 555.00 | 561.55 | 561.55 | 1.17% | 281,966 |
| Dec 11, 2025 | 562.80 | 567.00 | 552.80 | 555.05 | 555.05 | -0.75% | 338,599 |
| Dec 10, 2025 | 568.00 | 580.10 | 557.10 | 559.25 | 559.25 | -1.75% | 407,402 |
| Dec 9, 2025 | 580.00 | 583.30 | 565.00 | 569.20 | 569.20 | -2.92% | 732,379 |