Kiri Industries Limited KIRIINDUS
NSE · India · Process Industries
INR 545.00+3.70 (+0.68%)
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 544.60 | +0.61% | INR 541.50 | INR 553.80 | INR 532.50 | 555.86K |
| 2026-09-30 | INR 541.30 | -0.40% | INR 544.10 | INR 553.30 | INR 540.00 | 396.70K |
| 2026-09-29 | INR 543.45 | +0.28% | INR 542.00 | INR 560.00 | INR 538.50 | 476.34K |
| 2026-09-28 | INR 541.95 | -2.79% | INR 557.00 | INR 558.00 | INR 532.65 | 589.12K |
| 2026-09-25 | INR 557.50 | -0.43% | INR 563.00 | INR 570.00 | INR 552.15 | 631.43K |
| 2026-09-24 | INR 559.90 | -2.24% | INR 564.00 | INR 583.95 | INR 552.00 | 1.42M |
| 2026-09-23 | INR 572.75 | +5.97% | INR 546.00 | INR 577.00 | INR 543.60 | 1.18M |
| 2026-09-22 | INR 540.50 | +0.56% | INR 541.00 | INR 555.00 | INR 538.50 | 507.20K |
| 2026-09-21 | INR 537.50 | +1.08% | INR 533.75 | INR 557.40 | INR 530.05 | 558.63K |
| 2026-09-18 | INR 531.75 | -0.69% | INR 539.00 | INR 541.90 | INR 528.20 | 384.48K |
| 2026-09-17 | INR 535.45 | +4.29% | INR 513.00 | INR 543.50 | INR 512.85 | 634.85K |
| 2026-09-16 | INR 513.40 | -1.81% | INR 521.00 | INR 526.20 | INR 492.00 | 797.16K |
| 2026-09-15 | INR 522.85 | -2.70% | INR 540.65 | INR 544.15 | INR 520.00 | 551.80K |
| 2026-09-14 | INR 537.35 | 0.00% | INR 537.35 | INR 537.35 | INR 537.35 | 0 |
| 2026-09-11 | INR 537.35 | +2.72% | INR 518.80 | INR 541.00 | INR 512.10 | 1.07M |
| 2026-09-10 | INR 523.10 | -5.02% | INR 548.55 | INR 556.40 | INR 520.55 | 1.19M |
| 2026-09-09 | INR 550.75 | -6.35% | INR 596.05 | INR 600.50 | INR 546.60 | 2.38M |
| 2026-09-08 | INR 588.10 | +0.84% | INR 585.00 | INR 603.50 | INR 569.00 | 2.40M |
| 2026-09-07 | INR 583.20 | +4.31% | INR 565.05 | INR 603.95 | INR 565.05 | 3.88M |
| 2026-09-04 | INR 559.10 | -3.43% | INR 578.75 | INR 599.35 | INR 555.10 | 2.24M |
| 2026-09-03 | INR 578.95 | +10.56% | INR 527.00 | INR 591.20 | INR 527.00 | 7.18M |
| 2026-09-02 | INR 523.65 | +1.49% | INR 510.05 | INR 531.00 | INR 509.00 | 977.38K |
| 2026-09-01 | INR 515.95 | -2.82% | INR 533.70 | INR 536.45 | INR 510.00 | 979.99K |
| 2026-08-31 | INR 530.90 | +7.71% | INR 501.05 | INR 536.80 | INR 500.00 | 3.06M |
| 2026-08-28 | INR 492.90 | +2.45% | INR 482.50 | INR 497.00 | INR 482.50 | 698.22K |
| 2026-08-27 | INR 481.10 | -6.80% | INR 514.00 | INR 518.85 | INR 473.15 | 1.02M |
| 2026-08-26 | INR 516.20 | +3.51% | INR 498.00 | INR 519.80 | INR 488.00 | 833.86K |
| 2026-08-25 | INR 498.70 | -0.74% | INR 506.00 | INR 511.00 | INR 496.80 | 842.68K |
| 2026-08-24 | INR 502.40 | +5.13% | INR 480.25 | INR 528.00 | INR 480.05 | 3.25M |
| 2026-08-21 | INR 477.90 | +3.60% | INR 463.95 | INR 479.95 | INR 458.55 | 1.73M |
| 2026-08-20 | INR 461.30 | +6.96% | INR 435.00 | INR 479.95 | INR 434.00 | 5.95M |
| 2026-08-19 | INR 431.30 | +5.47% | INR 409.50 | INR 439.85 | INR 408.95 | 2.16M |
| 2026-08-18 | INR 408.95 | -0.37% | INR 413.50 | INR 413.50 | INR 403.80 | 191.23K |
| 2026-08-17 | INR 410.45 | -0.24% | INR 413.80 | INR 419.20 | INR 410.00 | 170.23K |
| 2026-08-14 | INR 411.45 | -0.77% | INR 417.95 | INR 419.60 | INR 409.60 | 174.74K |
| 2026-08-13 | INR 414.65 | -4.56% | INR 440.00 | INR 442.00 | INR 411.30 | 531.73K |
| 2026-08-12 | INR 434.45 | +1.82% | INR 429.95 | INR 449.45 | INR 417.05 | 1.84M |
| 2026-08-11 | INR 426.70 | -0.70% | INR 429.35 | INR 430.70 | INR 425.05 | 87.26K |
| 2026-08-10 | INR 429.70 | +0.42% | INR 428.00 | INR 434.35 | INR 422.25 | 153.56K |
| 2026-08-07 | INR 427.90 | -1.98% | INR 436.00 | INR 441.00 | INR 426.05 | 178.66K |
| 2026-08-06 | INR 436.55 | +4.14% | INR 420.15 | INR 445.85 | INR 419.25 | 900.79K |
| 2026-08-05 | INR 419.20 | +0.11% | INR 421.70 | INR 424.00 | INR 415.40 | 86.28K |
| 2026-08-04 | INR 418.75 | -1.61% | INR 428.45 | INR 428.45 | INR 415.50 | 119.51K |
| 2026-08-03 | INR 425.60 | +2.64% | INR 415.95 | INR 429.95 | INR 415.95 | 346.60K |
| 2026-07-31 | INR 414.65 | +1.04% | INR 411.20 | INR 424.95 | INR 408.60 | 298.80K |
| 2026-07-30 | INR 410.40 | +0.55% | INR 409.15 | INR 413.70 | INR 402.00 | 163.89K |
| 2026-07-29 | INR 408.15 | +1.03% | INR 404.75 | INR 409.50 | INR 401.60 | 104.37K |
| 2026-07-28 | INR 404.00 | -1.66% | INR 410.95 | INR 412.40 | INR 402.40 | 64.61K |
| 2026-07-27 | INR 410.80 | +1.29% | INR 409.00 | INR 414.20 | INR 407.00 | 126.86K |
| 2026-07-24 | INR 405.55 | -1.34% | INR 407.00 | INR 409.80 | INR 398.20 | 141.25K |
| 2026-07-23 | INR 411.05 | +2.25% | INR 399.90 | INR 413.20 | INR 397.80 | 239.08K |
| 2026-07-22 | INR 402.00 | -1.46% | INR 408.00 | INR 408.05 | INR 399.05 | 167.04K |
| 2026-07-21 | INR 407.95 | -0.07% | INR 411.30 | INR 416.70 | INR 405.75 | 185.75K |
| 2026-07-20 | INR 408.25 | +2.69% | INR 399.70 | INR 413.00 | INR 395.80 | 347.10K |
| 2026-07-17 | INR 397.55 | +0.08% | INR 397.85 | INR 403.50 | INR 393.60 | 144.02K |
| 2026-07-16 | INR 397.25 | +0.11% | INR 396.30 | INR 399.85 | INR 394.25 | 168.92K |
| 2026-07-15 | INR 396.80 | -0.58% | INR 401.90 | INR 402.75 | INR 393.90 | 109.42K |
| 2026-07-14 | INR 399.10 | -0.77% | INR 400.05 | INR 409.45 | INR 397.45 | 174.99K |
| 2026-07-13 | INR 402.20 | +3.71% | INR 385.45 | INR 405.00 | INR 380.10 | 470.32K |
| 2026-07-10 | INR 387.80 | +1.54% | INR 383.50 | INR 390.65 | INR 379.95 | 198.47K |
| 2026-07-09 | INR 381.90 | +0.62% | INR 383.30 | INR 385.45 | INR 380.50 | 117.00K |
| 2026-07-08 | INR 379.55 | -1.03% | INR 381.00 | INR 404.00 | INR 375.00 | 1.02M |
| 2026-07-07 | INR 383.50 | +0.17% | INR 383.00 | INR 385.85 | INR 380.05 | 105.15K |
| 2026-07-06 | INR 382.85 | +0.33% | INR 383.00 | INR 389.70 | INR 380.20 | 152.11K |
| 2026-07-03 | INR 381.60 | +0.26% | INR 384.00 | INR 385.45 | INR 376.15 | 281.97K |
| 2026-07-02 | INR 380.60 | -0.31% | INR 383.75 | INR 388.70 | INR 379.00 | 169.08K |
| 2026-07-01 | INR 381.80 | +0.09% | INR 379.35 | INR 391.70 | INR 377.00 | 249.67K |
| 2026-06-30 | INR 381.45 | +0.01% | INR 382.40 | INR 385.20 | INR 378.65 | 106.98K |
| 2026-06-29 | INR 381.40 | -1.42% | INR 377.80 | INR 386.95 | INR 377.80 | 169.03K |
| 2026-06-26 | INR 386.90 | 0.00% | INR 386.90 | INR 386.90 | INR 386.90 | 0 |
| 2026-06-25 | INR 386.90 | -1.09% | INR 393.70 | INR 396.80 | INR 385.25 | 164.63K |
| 2026-06-24 | INR 391.15 | +0.17% | INR 394.20 | INR 398.40 | INR 388.30 | 177.77K |
| 2026-06-23 | INR 390.50 | -3.08% | INR 404.50 | INR 405.70 | INR 389.40 | 257.83K |
| 2026-06-22 | INR 402.90 | +2.09% | INR 395.95 | INR 412.55 | INR 395.95 | 412.56K |
| 2026-06-19 | INR 394.65 | +1.02% | INR 387.30 | INR 398.50 | INR 387.30 | 207.62K |
| 2026-06-18 | INR 390.65 | -1.29% | INR 399.90 | INR 399.90 | INR 389.10 | 156.19K |
| 2026-06-17 | INR 395.75 | +1.00% | INR 392.25 | INR 402.00 | INR 388.95 | 271.26K |
| 2026-06-16 | INR 391.85 | -0.48% | INR 396.10 | INR 398.05 | INR 387.00 | 202.78K |
| 2026-06-15 | INR 393.75 | -1.67% | INR 405.10 | INR 411.70 | INR 392.15 | 269.35K |
| 2026-06-12 | INR 400.45 | +2.10% | INR 394.90 | INR 401.95 | INR 394.20 | 141.77K |
| 2026-06-11 | INR 392.20 | -1.13% | INR 396.05 | INR 398.15 | INR 389.00 | 115.79K |
| 2026-06-10 | INR 396.70 | -2.41% | INR 404.60 | INR 410.00 | INR 394.15 | 134.71K |
| 2026-06-09 | INR 406.50 | +1.56% | INR 404.45 | INR 410.00 | INR 399.00 | 228.15K |
| 2026-06-08 | INR 400.25 | +1.97% | INR 392.50 | INR 427.40 | INR 387.10 | 1.44M |
| 2026-06-05 | INR 392.50 | +0.83% | INR 390.70 | INR 396.25 | INR 386.70 | 172.58K |
| 2026-06-04 | INR 389.25 | -1.31% | INR 395.00 | INR 401.75 | INR 386.30 | 189.96K |
| 2026-06-03 | INR 394.40 | +0.51% | INR 393.00 | INR 396.85 | INR 383.10 | 156.18K |
| 2026-06-02 | INR 392.40 | +0.76% | INR 387.65 | INR 398.75 | INR 383.75 | 160.78K |
| 2026-06-01 | INR 389.45 | -5.47% | INR 413.00 | INR 419.30 | INR 388.00 | 288.93K |
| 2026-05-29 | INR 412.00 | +3.04% | INR 404.00 | INR 420.00 | INR 401.10 | 397.47K |