Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kiri Industries Limited (KIRIINDUS) Historical Prices

IN:KIRIINDUS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026519.45543.00519.45539.70539.70+3.46%33,3120.60
Oct 29, 2026496.90523.50495.55521.65521.65+6.50%23,3190.42
Oct 28, 2026478.60491.50476.00489.80489.80+1.29%9,0150.16
Oct 27, 2026474.70494.05473.95483.55483.55+1.61%13,6460.25
Oct 26, 2026463.35477.20461.50475.90475.90+1.67%7,9080.14
Oct 23, 2026472.50472.50449.35468.10468.10-0.12%17,3080.31
Oct 22, 2026471.70480.40466.10468.65468.65-1.72%14,1150.26
Oct 21, 2026485.35486.95470.70476.85476.85-2.22%28,5810.52
Oct 20, 2026487.70509.75485.75487.70487.70+0.00%00.00
Oct 19, 2026509.75509.75485.75487.70487.70-2.41%10,9550.20
Oct 16, 2026498.80509.90496.05499.75499.75-0.29%9,6870.18
Oct 15, 2026523.00523.05497.80501.20501.20-4.10%15,2080.28
Oct 14, 2026526.35530.75515.35522.65522.65-0.49%12,3300.22
Oct 13, 2026545.35545.35512.00525.20525.20-3.51%26,8850.49
Oct 12, 2026551.30551.70541.55544.30544.30+0.05%11,7380.22
Oct 09, 2026549.50550.10537.75544.05544.05+0.39%14,8120.27
Oct 08, 2026555.00559.90538.85541.95541.95-2.57%19,4440.36
Oct 07, 2026560.20565.00554.15556.25556.25-1.50%18,5780.34
Oct 06, 2026546.90567.45544.80564.70564.70+4.07%33,2090.61
Oct 05, 2026539.90557.80539.90542.60542.60-0.24%22,2150.41
Oct 02, 2026543.90552.65533.00543.90543.90+0.00%00.00
Oct 01, 2026541.85552.65533.00543.90543.90+0.45%21,7450.40
Sep 30, 2026545.00551.95540.05541.45541.45-0.20%20,4310.38
Sep 29, 2026541.95560.00537.00542.55542.55+0.09%25,3740.47
Sep 28, 2026557.65557.65532.95542.05542.05-2.81%28,1790.52
Sep 25, 2026562.70569.95552.20557.70557.70-0.54%28,6350.54
Sep 24, 2026567.00583.20553.85560.75560.75-2.07%53,1901.01
Sep 23, 2026545.10576.05544.15572.60572.60+5.56%42,5460.82
Sep 22, 2026541.15554.90539.05542.45542.45+1.03%18,3150.35
Sep 21, 2026534.15556.90530.90536.90536.90+0.98%20,1440.39
Sep 18, 2026539.35541.80528.50531.70531.70-0.67%9,3150.18
Sep 17, 2026517.50543.20514.90535.30535.30+4.35%30,6640.59
Sep 16, 2026524.90527.00494.45513.00513.00-1.93%42,3440.83
Sep 15, 2026537.35544.15520.05523.10523.10-2.71%18,8770.37
Sep 14, 2026537.65540.20513.00537.65537.65+0.00%00.00
Sep 11, 2026519.95540.20513.00537.65537.65+2.81%44,6570.88
Sep 10, 2026549.85555.10520.35522.95522.95-4.98%106,3422.16
Sep 09, 2026598.60600.40547.10550.35550.35-6.23%202,4474.38
Sep 08, 2026585.65602.95569.15586.90586.90+0.68%109,3412.45
Sep 07, 2026562.20603.80562.20582.95582.95+4.26%266,2896.56
Sep 04, 2026581.00599.40556.25559.15559.15-3.44%127,2183.29
Sep 03, 2026524.70591.95524.70579.05579.05+10.37%266,3697.44
Sep 02, 2026519.55531.70508.10524.65524.65+1.60%44,8321.27
Sep 01, 2026539.25539.25510.40516.40516.40-2.86%57,3341.66
Aug 31, 2026493.40537.10493.40531.60531.60+7.74%101,3433.06
Aug 28, 2026483.65496.95483.00493.40493.40+2.48%32,2020.98
Aug 27, 2026517.15518.85478.00481.45481.45-6.67%50,1101.55
Aug 26, 2026498.70519.00489.00515.85515.85+3.45%29,2660.91
Aug 25, 2026505.15510.60496.75498.65498.65-0.79%198,7316.89
Aug 24, 2026483.90528.00480.15502.60502.60+5.22%168,5926.42