Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹583.8

(-0.94%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/09/2025

To Date

10/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	545.9	554.95	542.6	549.2	5,785	8,85,29,406.9	66,145
11-Sep-2025	552.9	586.75	551.65	575.35	23,821	47,08,57,491.9	3,01,419
12-Sep-2025	579.2	589	576.35	585.15	9,928	21,46,21,331.35	1,80,679
15-Sep-2025	585.1	604.4	585.1	593.55	13,822	23,67,37,329.45	1,89,684
16-Sep-2025	596.9	634.95	596.9	618.2	36,574	67,87,22,055.05	4,81,691
17-Sep-2025	625.9	639	620.1	623.1	11,758	31,81,46,194.65	2,96,073
18-Sep-2025	628.5	632	607.05	610.3	10,857	25,96,84,154.35	2,25,511
19-Sep-2025	613.95	620.7	603.55	608.55	10,684	20,00,40,670.05	1,45,437
22-Sep-2025	611	618	599.1	600.8	8,049	14,80,71,946.85	1,26,981
23-Sep-2025	603	604	591	595.65	7,730	10,49,78,075.95	65,975
24-Sep-2025	596.05	603.45	583.15	587.55	5,701	10,12,84,650.4	68,046
25-Sep-2025	586.85	588.3	573	575.7	6,246	8,87,04,594.35	88,157
26-Sep-2025	572.75	579.4	562.25	565.6	10,203	11,51,33,464.5	85,004
29-Sep-2025	571	574.9	552.4	554.8	10,783	12,30,35,408.9	1,06,836
30-Sep-2025	558	559.8	550.9	554.6	4,379	5,53,39,580.7	44,788
01-Oct-2025	555.55	569	551.55	567.1	5,819	8,21,88,752.7	69,916
03-Oct-2025	569	616.8	565.05	600.55	47,138	78,49,56,833.45	4,62,884
06-Oct-2025	601	605.8	590.6	592.75	9,880	21,66,46,239	1,98,607
07-Oct-2025	591.85	597.3	583.15	588	6,884	9,25,60,642.75	58,316
08-Oct-2025	591.95	599	580.6	591.8	8,300	11,31,93,592.25	75,798
09-Oct-2025	594.5	603.25	586.15	589.35	7,685	9,45,52,237.65	63,912

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice