Kiran Vyapar Ltd. KIRANVYPAR
NSE · India · Finance
INR 179.00-8.15 (-4.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 179.21 | -4.24% | INR 189.02 | INR 189.02 | INR 177.00 | 1.30K |
| 2026-09-30 | INR 187.15 | -1.32% | INR 187.15 | INR 187.15 | INR 187.15 | 10 |
| 2026-09-29 | INR 189.66 | +2.42% | INR 185.00 | INR 195.00 | INR 169.82 | 29.51K |
| 2026-09-28 | INR 185.17 | -7.94% | INR 195.00 | INR 195.00 | INR 180.55 | 12.15K |
| 2026-09-25 | INR 201.15 | -1.11% | INR 203.41 | INR 208.99 | INR 191.00 | 3.93K |
| 2026-09-24 | INR 203.41 | -5.43% | INR 218.65 | INR 218.65 | INR 196.04 | 1.33K |
| 2026-09-23 | INR 215.10 | -1.69% | INR 218.90 | INR 218.90 | INR 211.00 | 972 |
| 2026-09-22 | INR 218.79 | +5.24% | INR 221.78 | INR 221.78 | INR 207.38 | 7.88K |
| 2026-09-21 | INR 207.89 | +0.27% | INR 209.80 | INR 211.50 | INR 207.00 | 12.76K |
| 2026-09-18 | INR 207.34 | +0.16% | INR 218.00 | INR 218.00 | INR 202.50 | 1.37K |
| 2026-09-17 | INR 207.00 | +3.45% | INR 207.96 | INR 213.10 | INR 200.00 | 12.98K |
| 2026-09-16 | INR 200.09 | -0.33% | INR 196.00 | INR 204.00 | INR 193.00 | 3.73K |
| 2026-09-15 | INR 200.75 | -3.03% | INR 182.60 | INR 209.80 | INR 182.60 | 3.18K |
| 2026-09-11 | INR 207.02 | +0.01% | INR 204.45 | INR 209.89 | INR 203.99 | 2.02K |
| 2026-09-10 | INR 206.99 | +1.03% | INR 210.00 | INR 212.00 | INR 205.06 | 8.87K |
| 2026-09-09 | INR 204.87 | +0.76% | INR 200.00 | INR 206.00 | INR 194.00 | 5.84K |
| 2026-09-08 | INR 203.33 | -0.64% | INR 205.00 | INR 208.43 | INR 198.01 | 2.46K |
| 2026-09-07 | INR 204.65 | -0.37% | INR 204.00 | INR 207.78 | INR 204.00 | 1.19K |
| 2026-09-04 | INR 205.41 | -1.24% | INR 207.00 | INR 207.80 | INR 202.70 | 3.40K |
| 2026-09-03 | INR 207.98 | +3.99% | INR 204.00 | INR 210.00 | INR 198.00 | 18.83K |
| 2026-09-02 | INR 200.00 | +0.51% | INR 201.00 | INR 202.90 | INR 197.05 | 778 |
| 2026-09-01 | INR 198.99 | -1.34% | INR 201.69 | INR 202.50 | INR 197.50 | 15.51K |
| 2026-08-31 | INR 201.69 | +1.74% | INR 197.10 | INR 203.00 | INR 194.00 | 14.00K |
| 2026-08-28 | INR 198.24 | -1.19% | INR 197.00 | INR 202.58 | INR 196.00 | 1.93K |
| 2026-08-27 | INR 200.62 | -0.68% | INR 205.00 | INR 205.00 | INR 198.50 | 1.57K |
| 2026-08-26 | INR 202.00 | -0.25% | INR 206.55 | INR 206.55 | INR 198.10 | 2.82K |
| 2026-08-25 | INR 202.50 | +0.75% | INR 202.99 | INR 203.00 | INR 200.35 | 4.56K |
| 2026-08-24 | INR 200.99 | +1.51% | INR 199.00 | INR 203.90 | INR 196.01 | 4.64K |
| 2026-08-21 | INR 198.00 | -2.23% | INR 198.55 | INR 202.50 | INR 195.11 | 516 |
| 2026-08-20 | INR 202.52 | +0.26% | INR 201.50 | INR 203.00 | INR 195.50 | 1.84K |
| 2026-08-19 | INR 201.99 | +2.89% | INR 199.00 | INR 203.00 | INR 195.00 | 1.23K |
| 2026-08-18 | INR 196.31 | — | INR 200.00 | INR 200.00 | INR 196.25 | 303 |