Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹562

(0.49%)

Dec 11, 2025|11:14:59 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	531	534.5	526	526.9	3,675	10,49,61,304.9	1,11,915
12-Nov-2025	527	533.25	521.2	522.65	3,606	10,53,28,899	1,16,041
13-Nov-2025	524.05	536.45	524	525.2	3,547	11,54,41,059.95	84,937
14-Nov-2025	527.05	531	522.05	526.1	2,887	6,95,79,622.1	71,949
17-Nov-2025	528.4	537.5	525.35	532.45	3,404	7,07,61,523.85	59,592
18-Nov-2025	532.45	537.95	528.05	532.75	2,592	6,43,60,961.7	60,048
19-Nov-2025	535	560	534.7	547	8,605	19,86,22,481.75	1,68,769
20-Nov-2025	548	559.45	543	545.65	4,457	12,62,06,262.85	1,05,947
21-Nov-2025	540.2	542	534.15	535.2	2,818	6,15,36,677.45	61,971
24-Nov-2025	532	535.95	520.7	523.9	3,280	11,25,98,703.9	1,50,365
25-Nov-2025	523.9	603.7	521.2	581.2	89,956	3,22,49,14,097.6	9,61,990
26-Nov-2025	566.95	598	565.65	578.95	38,200	1,00,80,08,967.4	3,38,862
27-Nov-2025	578.4	586.9	572.85	581.95	7,415	20,17,26,577.45	1,31,019
28-Nov-2025	580.05	598.9	571.55	587.95	13,041	39,23,42,767.85	2,70,376
01-Dec-2025	590	590	532.8	543.25	21,005	57,28,47,859	4,28,067
02-Dec-2025	540.4	590.95	539	582.75	19,850	50,36,10,233.25	2,69,941
03-Dec-2025	578	619.4	571.05	615.4	44,025	1,20,38,10,496.75	6,34,486
04-Dec-2025	611	630.45	570.55	603.65	35,869	1,08,05,26,985.1	5,48,766
05-Dec-2025	603.65	617.9	595.2	609.85	23,209	69,95,85,888.1	4,98,916
08-Dec-2025	606	606.5	580	586.3	11,675	34,33,86,906.3	2,51,673
09-Dec-2025	580	583.3	565	569.2	15,978	42,00,89,848.9	3,23,601
10-Dec-2025	568	580.1	557.1	559.25	9,287	23,08,90,498.1	1,97,789

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice