Kiri Industries Limited (NSE:KIRIINDUS)
India · Delayed Price · Currency is INR 509.65
+5.60 (1.11%)
Nov 11, 2026, 1:39 PM IST
NSE:KIRIINDUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 509.00 | 523.40 | 506.55 | 509.65 | 509.65 | 1.11% | 195,495 |
| Nov 9, 2026 | 505.00 | 509.65 | 493.00 | 504.05 | 504.05 | -0.24% | 265,137 |
| Nov 8, 2026 | 504.80 | 511.00 | 503.35 | 505.25 | 505.25 | 1.01% | 84,189 |
| Nov 6, 2026 | 493.65 | 509.00 | 480.30 | 500.20 | 500.20 | 2.25% | 726,984 |
| Nov 5, 2026 | 532.00 | 539.00 | 474.70 | 489.20 | 489.20 | -6.54% | 2,301,121 |
| Nov 4, 2026 | 522.80 | 532.45 | 516.20 | 523.45 | 523.45 | 0.02% | 359,872 |
| Nov 3, 2026 | 535.00 | 542.10 | 521.10 | 523.35 | 523.35 | -1.72% | 251,779 |
| Nov 2, 2026 | 547.90 | 560.95 | 531.05 | 532.50 | 532.50 | -1.22% | 559,709 |
| Oct 30, 2026 | 523.00 | 543.75 | 518.35 | 539.10 | 539.10 | 3.36% | 807,451 |
| Oct 29, 2026 | 496.00 | 524.00 | 493.85 | 521.60 | 521.60 | 6.44% | 975,734 |
| Oct 28, 2026 | 475.50 | 492.45 | 472.05 | 490.05 | 490.05 | 1.44% | 362,492 |
| Oct 27, 2026 | 476.50 | 494.30 | 471.40 | 483.10 | 483.10 | 1.64% | 446,375 |
| Oct 26, 2026 | 472.00 | 479.60 | 461.05 | 475.30 | 475.30 | 1.20% | 206,930 |
| Oct 23, 2026 | 470.00 | 473.90 | 448.25 | 469.65 | 469.65 | 0.13% | 585,743 |
| Oct 22, 2026 | 470.60 | 480.95 | 466.00 | 469.05 | 469.05 | -1.43% | 327,127 |
| Oct 21, 2026 | 486.35 | 487.90 | 470.10 | 475.85 | 475.85 | -2.42% | 487,940 |
| Oct 19, 2026 | 500.10 | 503.95 | 485.25 | 487.65 | 487.65 | -2.48% | 189,674 |
| Oct 16, 2026 | 499.00 | 509.50 | 495.75 | 500.05 | 500.05 | -0.18% | 237,727 |
| Oct 15, 2026 | 521.80 | 523.00 | 498.00 | 500.95 | 500.95 | -4.19% | 688,469 |
| Oct 14, 2026 | 523.05 | 532.00 | 515.10 | 522.85 | 522.85 | -0.48% | 514,548 |
| Oct 13, 2026 | 544.95 | 545.10 | 511.55 | 525.35 | 525.35 | -3.55% | 630,542 |
| Oct 12, 2026 | 547.75 | 551.75 | 541.55 | 544.70 | 544.70 | 0.08% | 616,837 |
| Oct 9, 2026 | 543.50 | 550.50 | 537.10 | 544.25 | 544.25 | 0.31% | 228,923 |
| Oct 8, 2026 | 556.70 | 560.95 | 537.65 | 542.55 | 542.55 | -2.46% | 438,451 |
| Oct 7, 2026 | 561.70 | 565.90 | 553.70 | 556.25 | 556.25 | -1.39% | 361,713 |
| Oct 6, 2026 | 544.00 | 567.70 | 544.00 | 564.10 | 564.10 | 4.00% | 712,617 |
| Oct 5, 2026 | 546.90 | 557.95 | 542.00 | 542.40 | 542.40 | -0.40% | 364,409 |
| Oct 1, 2026 | 541.50 | 553.80 | 532.50 | 544.60 | 544.60 | 0.61% | 555,859 |
| Sep 30, 2026 | 544.10 | 553.30 | 540.00 | 541.30 | 541.30 | -0.40% | 396,704 |
| Sep 29, 2026 | 542.00 | 560.00 | 538.50 | 543.45 | 543.45 | 0.28% | 476,341 |
| Sep 28, 2026 | 557.00 | 558.00 | 532.65 | 541.95 | 541.95 | -2.79% | 589,119 |
| Sep 25, 2026 | 563.00 | 570.00 | 552.15 | 557.50 | 557.50 | -0.43% | 631,430 |
| Sep 24, 2026 | 564.00 | 583.95 | 552.00 | 559.90 | 559.90 | -2.24% | 1,422,251 |
| Sep 23, 2026 | 546.00 | 577.00 | 543.60 | 572.75 | 572.75 | 5.97% | 1,184,732 |
| Sep 22, 2026 | 541.00 | 555.00 | 538.50 | 540.50 | 540.50 | 0.56% | 507,200 |
| Sep 21, 2026 | 533.75 | 557.40 | 530.05 | 537.50 | 537.50 | 1.08% | 558,634 |
| Sep 18, 2026 | 539.00 | 541.90 | 528.20 | 531.75 | 531.75 | -0.69% | 384,478 |
| Sep 17, 2026 | 513.00 | 543.50 | 512.85 | 535.45 | 535.45 | 4.29% | 634,854 |
| Sep 16, 2026 | 521.00 | 526.20 | 492.00 | 513.40 | 513.40 | -1.81% | 797,157 |
| Sep 15, 2026 | 540.65 | 544.15 | 520.00 | 522.85 | 522.85 | -2.70% | 551,796 |
| Sep 11, 2026 | 518.80 | 541.00 | 512.10 | 537.35 | 537.35 | 2.72% | 1,067,749 |
| Sep 10, 2026 | 548.55 | 556.40 | 520.55 | 523.10 | 523.10 | -5.02% | 1,189,208 |
| Sep 9, 2026 | 596.05 | 600.50 | 546.60 | 550.75 | 550.75 | -6.35% | 2,378,104 |
| Sep 8, 2026 | 585.00 | 603.50 | 569.00 | 588.10 | 588.10 | 0.84% | 2,404,145 |
| Sep 7, 2026 | 565.05 | 603.95 | 565.05 | 583.20 | 583.20 | 4.31% | 3,877,065 |
| Sep 4, 2026 | 578.75 | 599.35 | 555.10 | 559.10 | 559.10 | -3.43% | 2,243,746 |
| Sep 3, 2026 | 527.00 | 591.20 | 527.00 | 578.95 | 578.95 | 10.56% | 7,182,969 |
| Sep 2, 2026 | 510.05 | 531.00 | 509.00 | 523.65 | 523.65 | 1.49% | 977,381 |
| Sep 1, 2026 | 533.70 | 536.45 | 510.00 | 515.95 | 515.95 | -2.82% | 979,987 |
| Aug 31, 2026 | 501.05 | 536.80 | 500.00 | 530.90 | 530.90 | 7.71% | 3,059,050 |