Kiri Industries Limited (NSE:KIRIINDUS)
India · Delayed Price · Currency is INR 526.35
-11.00 (-2.05%)
Sep 15, 2026, 9:55 AM IST
NSE:KIRIINDUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 482.50 | 497.00 | 482.50 | 492.90 | 492.90 | 2.45% | 698,220 |
| Aug 27, 2026 | 514.00 | 518.85 | 473.15 | 481.10 | 481.10 | -6.80% | 1,021,978 |
| Aug 26, 2026 | 498.00 | 519.80 | 488.00 | 516.20 | 516.20 | 3.51% | 833,857 |
| Aug 25, 2026 | 506.00 | 511.00 | 496.80 | 498.70 | 498.70 | -0.74% | 842,684 |
| Aug 24, 2026 | 480.25 | 528.00 | 480.05 | 502.40 | 502.40 | 5.13% | 3,247,098 |
| Aug 21, 2026 | 463.95 | 479.95 | 458.55 | 477.90 | 477.90 | 3.60% | 1,726,356 |
| Aug 20, 2026 | 435.00 | 479.95 | 434.00 | 461.30 | 461.30 | 6.96% | 5,952,449 |
| Aug 19, 2026 | 409.50 | 439.85 | 408.95 | 431.30 | 431.30 | 5.47% | 2,162,415 |
| Aug 18, 2026 | 413.50 | 413.50 | 403.80 | 408.95 | 408.95 | -0.37% | 191,225 |
| Aug 17, 2026 | 413.80 | 419.20 | 410.00 | 410.45 | 410.45 | -0.24% | 170,227 |
| Aug 14, 2026 | 417.95 | 419.60 | 409.60 | 411.45 | 411.45 | -0.77% | 174,742 |
| Aug 13, 2026 | 440.00 | 442.00 | 411.30 | 414.65 | 414.65 | -4.56% | 531,728 |
| Aug 12, 2026 | 429.95 | 449.45 | 417.05 | 434.45 | 434.45 | 1.82% | 1,842,255 |
| Aug 11, 2026 | 429.35 | 430.70 | 425.05 | 426.70 | 426.70 | -0.70% | 87,260 |
| Aug 10, 2026 | 428.00 | 434.35 | 422.25 | 429.70 | 429.70 | 0.42% | 153,562 |
| Aug 7, 2026 | 436.00 | 441.00 | 426.05 | 427.90 | 427.90 | -1.98% | 178,655 |
| Aug 6, 2026 | 420.15 | 445.85 | 419.25 | 436.55 | 436.55 | 4.14% | 900,788 |
| Aug 5, 2026 | 421.70 | 424.00 | 415.40 | 419.20 | 419.20 | 0.11% | 86,278 |
| Aug 4, 2026 | 428.45 | 428.45 | 415.50 | 418.75 | 418.75 | -1.61% | 119,506 |
| Aug 3, 2026 | 415.95 | 429.95 | 415.95 | 425.60 | 425.60 | 2.64% | 346,596 |
| Jul 31, 2026 | 411.20 | 424.95 | 408.60 | 414.65 | 414.65 | 1.04% | 298,795 |
| Jul 30, 2026 | 409.15 | 413.70 | 402.00 | 410.40 | 410.40 | 0.55% | 163,888 |
| Jul 29, 2026 | 404.75 | 409.50 | 401.60 | 408.15 | 408.15 | 1.03% | 104,365 |
| Jul 28, 2026 | 410.95 | 412.40 | 402.40 | 404.00 | 404.00 | -1.66% | 64,614 |
| Jul 27, 2026 | 409.00 | 414.20 | 407.00 | 410.80 | 410.80 | 1.29% | 126,856 |
| Jul 24, 2026 | 407.00 | 409.80 | 398.20 | 405.55 | 405.55 | -1.34% | 141,246 |
| Jul 23, 2026 | 399.90 | 413.20 | 397.80 | 411.05 | 411.05 | 2.25% | 239,075 |
| 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 |