NSE:KIRIINDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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