Kiri Industries Limited (BOM:532967)
India
· Delayed Price · Currency is INR 385.55
-24.45 (-5.96%)
At close: Mar 9, 2026
Kiri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 399.35 | 400.55 | 382.15 | 385.55 | 385.55 | -5.96% | 21,904 |
| Mar 6, 2026 | 418.35 | 423.40 | 408.30 | 410.00 | 410.00 | -2.30% | 14,221 |
| Mar 5, 2026 | 427.60 | 429.20 | 410.00 | 419.65 | 419.65 | -1.69% | 31,536 |
| Mar 4, 2026 | 422.50 | 429.00 | 419.30 | 426.85 | 426.85 | -1.81% | 20,799 |
| Mar 2, 2026 | 425.05 | 444.35 | 425.05 | 434.70 | 434.70 | -3.85% | 11,908 |
| Feb 27, 2026 | 451.65 | 457.15 | 449.95 | 452.10 | 452.10 | -0.86% | 17,334 |
| Feb 26, 2026 | 454.95 | 458.45 | 453.25 | 456.00 | 456.00 | 0.48% | 15,969 |
| Feb 25, 2026 | 458.35 | 458.65 | 451.50 | 453.80 | 453.80 | -0.70% | 5,200 |
| Feb 24, 2026 | 454.15 | 459.80 | 450.40 | 457.00 | 457.00 | 0.10% | 9,879 |
| Feb 23, 2026 | 455.00 | 458.45 | 453.25 | 456.55 | 456.55 | 0.11% | 6,345 |
| Feb 20, 2026 | 449.05 | 462.50 | 449.05 | 456.05 | 456.05 | 0.93% | 8,027 |
| Feb 19, 2026 | 456.00 | 466.10 | 451.00 | 451.85 | 451.85 | -0.81% | 12,541 |
| Feb 18, 2026 | 456.65 | 459.75 | 452.40 | 455.55 | 455.55 | -0.45% | 11,933 |
| Feb 17, 2026 | 459.25 | 462.00 | 453.20 | 457.60 | 457.60 | 1.41% | 16,922 |
| Feb 16, 2026 | 457.75 | 458.65 | 450.50 | 451.25 | 451.25 | -1.65% | 17,860 |
| Feb 13, 2026 | 466.90 | 467.05 | 455.90 | 458.80 | 458.80 | -1.76% | 19,989 |
| Feb 12, 2026 | 458.30 | 472.50 | 453.50 | 467.00 | 467.00 | 1.99% | 31,508 |
| Feb 11, 2026 | 465.10 | 468.75 | 453.05 | 457.90 | 457.90 | -2.43% | 102,810 |
| Feb 10, 2026 | 522.05 | 525.55 | 465.00 | 469.30 | 469.30 | -9.30% | 175,171 |
| Feb 9, 2026 | 492.30 | 520.80 | 492.30 | 517.40 | 517.40 | 5.14% | 30,471 |
| Feb 6, 2026 | 500.20 | 500.20 | 484.55 | 492.10 | 492.10 | -1.60% | 11,177 |
| Feb 5, 2026 | 487.35 | 502.65 | 482.10 | 500.10 | 500.10 | 2.49% | 33,795 |
| Feb 4, 2026 | 485.60 | 490.50 | 480.25 | 487.95 | 487.95 | 0.53% | 29,685 |
| Feb 3, 2026 | 484.40 | 494.50 | 467.65 | 485.40 | 485.40 | 5.21% | 64,917 |
| Feb 2, 2026 | 459.60 | 465.25 | 446.70 | 461.35 | 461.35 | 0.59% | 36,809 |
| Feb 1, 2026 | 466.45 | 469.65 | 456.50 | 458.65 | 458.65 | -1.26% | 19,955 |
| Jan 30, 2026 | 469.75 | 472.00 | 460.50 | 464.50 | 464.50 | -1.53% | 20,002 |
| Jan 29, 2026 | 476.80 | 484.60 | 464.45 | 471.70 | 471.70 | -0.84% | 29,308 |
| Jan 28, 2026 | 468.00 | 478.00 | 465.00 | 475.70 | 475.70 | 1.67% | 45,609 |
| Jan 27, 2026 | 459.95 | 473.20 | 446.90 | 467.90 | 467.90 | 2.07% | 138,856 |
| Jan 23, 2026 | 480.10 | 483.90 | 453.60 | 458.40 | 458.40 | -5.05% | 36,258 |
| Jan 22, 2026 | 478.40 | 489.30 | 465.00 | 482.80 | 482.80 | 2.08% | 85,262 |
| Jan 21, 2026 | 463.20 | 497.55 | 463.20 | 472.95 | 472.95 | -1.93% | 159,524 |
| Jan 20, 2026 | 513.00 | 513.90 | 480.35 | 482.25 | 482.25 | -6.26% | 112,816 |
| Jan 19, 2026 | 531.80 | 538.00 | 511.25 | 514.45 | 514.45 | -4.39% | 42,965 |
| Jan 16, 2026 | 532.70 | 544.50 | 530.00 | 538.05 | 538.05 | 0.84% | 87,176 |
| Jan 14, 2026 | 535.05 | 546.85 | 523.75 | 533.55 | 533.55 | -0.39% | 875,572 |
| Jan 13, 2026 | 490.05 | 548.75 | 487.60 | 535.65 | 535.65 | 10.02% | 1,587,104 |
| Jan 12, 2026 | 493.50 | 500.15 | 474.45 | 486.85 | 486.85 | -1.94% | 184,430 |
| Jan 9, 2026 | 527.00 | 527.00 | 494.00 | 496.50 | 496.50 | -5.17% | 167,017 |
| Jan 8, 2026 | 546.75 | 559.80 | 520.85 | 523.55 | 523.55 | -4.18% | 158,900 |
| Jan 7, 2026 | 566.80 | 569.10 | 543.80 | 546.40 | 546.40 | -3.90% | 154,820 |
| Jan 6, 2026 | 587.00 | 596.00 | 562.65 | 568.60 | 568.60 | -3.00% | 306,739 |
| Jan 5, 2026 | 622.60 | 622.65 | 574.50 | 586.20 | 586.20 | -4.93% | 735,167 |
| Jan 2, 2026 | 679.90 | 694.75 | 610.00 | 616.60 | 616.60 | -9.93% | 1,597,287 |
| Jan 1, 2026 | 751.00 | 778.00 | 665.25 | 684.60 | 684.60 | -5.69% | 3,104,721 |
| Dec 31, 2025 | 615.00 | 734.95 | 610.65 | 725.90 | 725.90 | 18.36% | 947,500 |
| Dec 30, 2025 | 614.95 | 639.50 | 610.00 | 613.30 | 613.30 | 0.31% | 54,263 |
| Dec 29, 2025 | 611.05 | 617.00 | 601.20 | 611.40 | 611.40 | 1.07% | 31,341 |
| Dec 26, 2025 | 588.60 | 614.00 | 585.10 | 604.90 | 604.90 | 2.78% | 26,188 |
| Dec 24, 2025 | 589.65 | 602.40 | 586.45 | 588.55 | 588.55 | -0.18% | 11,337 |
| Dec 23, 2025 | 576.55 | 596.40 | 576.55 | 589.60 | 589.60 | 2.26% | 26,329 |
| Dec 22, 2025 | 574.50 | 580.50 | 572.55 | 576.55 | 576.55 | 1.32% | 14,898 |
| Dec 19, 2025 | 575.55 | 579.10 | 567.10 | 569.05 | 569.05 | -0.78% | 9,787 |
| Dec 18, 2025 | 574.60 | 578.50 | 569.35 | 573.55 | 573.55 | -0.32% | 9,420 |
| Dec 17, 2025 | 574.55 | 586.95 | 568.50 | 575.40 | 575.40 | 0.14% | 17,532 |
| Dec 16, 2025 | 575.00 | 610.45 | 562.60 | 574.60 | 574.60 | 0.67% | 43,620 |
| Dec 15, 2025 | 560.50 | 581.70 | 560.50 | 570.75 | 570.75 | 1.84% | 16,037 |
| Dec 12, 2025 | 555.45 | 566.10 | 555.45 | 560.45 | 560.45 | 0.92% | 17,960 |
| Dec 11, 2025 | 564.90 | 567.40 | 552.30 | 555.35 | 555.35 | -0.66% | 9,585 |
| Dec 10, 2025 | 569.95 | 579.00 | 557.00 | 559.05 | 559.05 | -1.83% | 15,113 |
| Dec 9, 2025 | 581.75 | 583.35 | 567.30 | 569.45 | 569.45 | -3.41% | 24,353 |
| Dec 8, 2025 | 608.20 | 608.20 | 580.00 | 589.55 | 589.55 | -3.38% | 20,292 |
| Dec 5, 2025 | 602.15 | 616.20 | 596.50 | 610.15 | 610.15 | 1.48% | 42,887 |
| Dec 4, 2025 | 612.65 | 628.80 | 572.30 | 601.25 | 601.25 | -2.14% | 78,910 |
| Dec 3, 2025 | 578.90 | 618.95 | 571.50 | 614.40 | 614.40 | 5.41% | 40,891 |
| Dec 2, 2025 | 542.10 | 590.00 | 538.60 | 582.85 | 582.85 | 7.51% | 36,762 |
| Dec 1, 2025 | 588.00 | 588.00 | 534.90 | 542.15 | 542.15 | -7.88% | 49,764 |
| Nov 28, 2025 | 581.75 | 599.00 | 573.80 | 588.55 | 588.55 | 1.15% | 15,955 |
| Nov 27, 2025 | 579.05 | 586.15 | 574.15 | 581.85 | 581.85 | 0.48% | 9,524 |
| Nov 26, 2025 | 565.05 | 597.80 | 565.05 | 579.05 | 579.05 | -0.20% | 91,290 |
| Nov 25, 2025 | 524.30 | 604.10 | 522.55 | 580.20 | 580.20 | 10.92% | 413,769 |
| Nov 24, 2025 | 527.80 | 534.90 | 521.00 | 523.10 | 523.10 | -2.32% | 14,330 |
| Nov 21, 2025 | 540.00 | 540.40 | 534.25 | 535.50 | 535.50 | -1.94% | 5,371 |
| Nov 20, 2025 | 546.10 | 560.00 | 543.60 | 546.10 | 546.10 | 0.01% | 4,463 |
| Nov 19, 2025 | 536.00 | 560.40 | 535.20 | 546.05 | 546.05 | 2.75% | 41,389 |
| Nov 18, 2025 | 531.00 | 537.45 | 529.00 | 531.45 | 531.45 | -0.38% | 5,145 |
| Nov 17, 2025 | 530.20 | 536.90 | 527.00 | 533.50 | 533.50 | 1.12% | 2,623 |
| Nov 14, 2025 | 522.05 | 530.15 | 520.65 | 527.60 | 527.60 | 0.66% | 11,473 |
| Nov 13, 2025 | 527.05 | 537.45 | 523.00 | 524.15 | 524.15 | 0.31% | 28,825 |
| Nov 12, 2025 | 526.90 | 532.55 | 522.00 | 522.55 | 522.55 | -0.98% | 5,033 |
| Nov 11, 2025 | 530.15 | 534.20 | 526.40 | 527.70 | 527.70 | -0.60% | 3,516 |
| Nov 10, 2025 | 537.65 | 542.90 | 530.00 | 530.90 | 530.90 | -2.05% | 9,318 |
| Nov 7, 2025 | 529.55 | 550.15 | 521.35 | 542.00 | 542.00 | 2.21% | 23,079 |
| Nov 6, 2025 | 533.35 | 534.20 | 522.00 | 530.30 | 530.30 | -1.60% | 15,740 |
| Nov 4, 2025 | 542.65 | 556.85 | 533.00 | 538.95 | 538.95 | -1.28% | 26,793 |
| Nov 3, 2025 | 531.95 | 563.75 | 529.05 | 545.95 | 545.95 | 2.02% | 18,351 |
| Oct 31, 2025 | 549.40 | 550.00 | 530.00 | 535.15 | 535.15 | -2.53% | 16,720 |
| Oct 30, 2025 | 562.40 | 563.45 | 547.30 | 549.05 | 549.05 | -2.37% | 7,256 |
| Oct 29, 2025 | 579.60 | 580.75 | 559.55 | 562.35 | 562.35 | -2.88% | 12,187 |
| Oct 28, 2025 | 575.70 | 588.95 | 573.50 | 579.05 | 579.05 | 0.44% | 3,772 |
| Oct 27, 2025 | 572.70 | 584.50 | 572.00 | 576.50 | 576.50 | 1.16% | 8,811 |
| Oct 24, 2025 | 560.05 | 573.95 | 560.05 | 569.90 | 569.90 | 0.35% | 3,769 |
| Oct 23, 2025 | 584.50 | 587.90 | 565.95 | 567.90 | 567.90 | -2.70% | 8,935 |
| Oct 21, 2025 | 581.45 | 587.35 | 581.45 | 583.65 | 583.65 | 0.89% | 4,815 |
| Oct 20, 2025 | 573.05 | 582.35 | 572.45 | 578.50 | 578.50 | 0.55% | 3,996 |
| Oct 17, 2025 | 578.50 | 589.00 | 572.20 | 575.35 | 575.35 | -0.94% | 8,532 |
| Oct 16, 2025 | 569.30 | 583.00 | 568.65 | 580.80 | 580.80 | 2.33% | 4,876 |
| Oct 15, 2025 | 563.10 | 570.70 | 557.00 | 567.60 | 567.60 | 1.72% | 4,542 |
| Oct 14, 2025 | 568.00 | 571.15 | 551.00 | 558.00 | 558.00 | -2.03% | 10,427 |