NSE:KIRIINDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	408.00	408.05	399.05	402.00	402.00	-1.46%	167,044
Jul 21, 2026	411.30	416.70	405.75	407.95	407.95	-0.07%	185,746
Jul 20, 2026	399.70	413.00	395.80	408.25	408.25	2.69%	347,104
Jul 17, 2026	397.85	403.50	393.60	397.55	397.55	0.08%	144,024
Jul 16, 2026	396.30	399.85	394.25	397.25	397.25	0.11%	168,915
Jul 15, 2026	401.90	402.75	393.90	396.80	396.80	-0.58%	109,419
Jul 14, 2026	400.05	409.45	397.45	399.10	399.10	-0.77%	174,990
Jul 13, 2026	385.45	405.00	380.10	402.20	402.20	3.71%	470,315
Jul 10, 2026	383.50	390.65	379.95	387.80	387.80	1.54%	198,466
Jul 9, 2026	383.30	385.45	380.50	381.90	381.90	0.62%	117,003
Jul 8, 2026	381.00	404.00	375.00	379.55	379.55	-1.03%	1,019,832
Jul 7, 2026	383.00	385.85	380.05	383.50	383.50	0.17%	105,151
Jul 6, 2026	383.00	389.70	380.20	382.85	382.85	0.33%	152,105
Jul 3, 2026	384.00	385.45	376.15	381.60	381.60	0.26%	281,966
Jul 2, 2026	383.75	388.70	379.00	380.60	380.60	-0.31%	169,079
Jul 1, 2026	379.35	391.70	377.00	381.80	381.80	0.09%	249,666
Jun 30, 2026	382.40	385.20	378.65	381.45	381.45	0.01%	106,977
Jun 29, 2026	377.80	386.95	377.80	381.40	381.40	-1.42%	169,033
Jun 25, 2026	393.70	396.80	385.25	386.90	386.90	-1.09%	164,625
Jun 24, 2026	394.20	398.40	388.30	391.15	391.15	0.17%	177,774
Jun 23, 2026	404.50	405.70	389.40	390.50	390.50	-3.08%	257,832
Jun 22, 2026	395.95	412.55	395.95	402.90	402.90	2.09%	412,564
Jun 19, 2026	387.30	398.50	387.30	394.65	394.65	1.02%	207,618
Jun 18, 2026	399.90	399.90	389.10	390.65	390.65	-1.29%	156,190
Jun 17, 2026	392.25	402.00	388.95	395.75	395.75	1.00%	271,261
Jun 16, 2026	396.10	398.05	387.00	391.85	391.85	-0.48%	202,780
Jun 15, 2026	405.10	411.70	392.15	393.75	393.75	-1.67%	269,352
Jun 12, 2026	394.90	401.95	394.20	400.45	400.45	2.10%	141,769
Jun 11, 2026	396.05	398.15	389.00	392.20	392.20	-1.13%	115,794
Jun 10, 2026	404.60	410.00	394.15	396.70	396.70	-2.41%	134,714
Jun 9, 2026	404.45	410.00	399.00	406.50	406.50	1.56%	228,145
Jun 8, 2026	392.50	427.40	387.10	400.25	400.25	1.97%	1,436,467
Jun 5, 2026	390.70	396.25	386.70	392.50	392.50	0.83%	172,583
Jun 4, 2026	395.00	401.75	386.30	389.25	389.25	-1.31%	189,960
Jun 3, 2026	393.00	396.85	383.10	394.40	394.40	0.51%	156,178
Jun 2, 2026	387.65	398.75	383.75	392.40	392.40	0.76%	160,782
Jun 1, 2026	413.00	419.30	388.00	389.45	389.45	-5.47%	288,927
May 29, 2026	404.00	420.00	401.10	412.00	412.00	3.04%	397,466
May 27, 2026	391.20	401.00	391.20	399.85	399.85	1.33%	120,319
May 26, 2026	395.00	403.95	393.05	394.60	394.60	-0.45%	127,405
May 25, 2026	404.70	406.15	392.95	396.40	396.40	-0.51%	143,138
May 22, 2026	397.00	409.50	396.95	398.45	398.45	0.53%	179,162
May 21, 2026	398.00	401.55	393.85	396.35	396.35	0.76%	173,402
May 20, 2026	385.25	399.95	385.25	393.35	393.35	0.76%	131,280
May 19, 2026	382.95	396.50	382.95	390.40	390.40	1.39%	107,719
May 18, 2026	382.00	387.00	376.05	385.05	385.05	-1.36%	177,585
May 15, 2026	398.00	401.80	388.65	390.35	390.35	-2.25%	127,860
May 14, 2026	398.00	406.20	392.25	399.35	399.35	0.36%	141,668
May 13, 2026	399.95	401.85	393.05	397.90	397.90	1.07%	183,610
May 12, 2026	409.70	412.25	391.30	393.70	393.70	-4.27%	184,454