Kiri Industries Limited (NSE:KIRIINDUS)
India · Delayed Price · Currency is INR 393.70
-17.55 (-4.27%)
May 12, 2026, 3:29 PM IST
NSE:KIRIINDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 409.70 | 412.25 | 401.25 | 402.50 | - | -2.13% | 88,563 |
| May 11, 2026 | 417.00 | 417.00 | 410.00 | 411.25 | 411.25 | -2.59% | 215,608 |
| May 8, 2026 | 429.75 | 433.65 | 418.00 | 422.20 | 422.20 | -2.36% | 261,026 |
| May 7, 2026 | 431.00 | 439.00 | 426.05 | 432.40 | 432.40 | 1.22% | 290,482 |
| May 6, 2026 | 422.90 | 428.35 | 418.30 | 427.20 | 427.20 | 1.70% | 212,656 |
| May 5, 2026 | 419.80 | 431.30 | 417.10 | 420.05 | 420.05 | -0.73% | 224,319 |
| May 4, 2026 | 412.00 | 428.00 | 410.55 | 423.15 | 423.15 | 2.89% | 230,971 |
| Apr 30, 2026 | 410.00 | 415.80 | 405.10 | 411.25 | 411.25 | -0.93% | 133,827 |
| Apr 29, 2026 | 418.40 | 423.10 | 413.10 | 415.10 | 415.10 | -0.28% | 169,620 |
| Apr 28, 2026 | 416.80 | 419.85 | 410.00 | 416.25 | 416.25 | 0.46% | 183,728 |
| Apr 27, 2026 | 399.50 | 416.60 | 399.50 | 414.35 | 414.35 | 3.94% | 240,107 |
| Apr 24, 2026 | 407.50 | 411.40 | 394.10 | 398.65 | 398.65 | -2.33% | 176,506 |
| Apr 23, 2026 | 419.85 | 423.05 | 405.95 | 408.15 | 408.15 | -3.34% | 321,219 |
| Apr 22, 2026 | 415.35 | 426.95 | 415.00 | 422.25 | 422.25 | 0.98% | 264,331 |
| Apr 21, 2026 | 414.00 | 419.70 | 413.05 | 418.15 | 418.15 | 0.71% | 153,058 |
| Apr 20, 2026 | 419.05 | 423.45 | 410.20 | 415.20 | 415.20 | -0.82% | 222,643 |
| Apr 17, 2026 | 422.90 | 432.35 | 416.05 | 418.65 | 418.65 | -0.48% | 308,042 |
| Apr 16, 2026 | 427.00 | 428.50 | 415.80 | 420.65 | 420.65 | -0.23% | 306,655 |
| Apr 15, 2026 | 410.30 | 427.40 | 408.15 | 421.60 | 421.60 | 5.18% | 453,221 |
| Apr 13, 2026 | 396.65 | 413.30 | 391.00 | 400.85 | 400.85 | -1.15% | 435,830 |
| Apr 10, 2026 | 402.00 | 412.65 | 399.15 | 405.50 | 405.50 | 2.03% | 216,477 |
| Apr 9, 2026 | 402.90 | 405.15 | 395.50 | 397.45 | 397.45 | 0.13% | 250,930 |
| Apr 8, 2026 | 391.00 | 398.80 | 385.55 | 396.95 | 396.95 | 4.76% | 316,658 |
| Apr 7, 2026 | 374.50 | 382.90 | 374.50 | 378.90 | 378.90 | 0.28% | 237,289 |
| Apr 6, 2026 | 375.00 | 382.15 | 365.40 | 377.85 | 377.85 | 0.73% | 291,512 |
| Apr 2, 2026 | 355.00 | 378.00 | 350.05 | 375.10 | 375.10 | 2.78% | 361,514 |
| Apr 1, 2026 | 352.50 | 373.20 | 350.00 | 364.95 | 364.95 | 7.88% | 512,796 |
| 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 |