Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹556.05

(-3.01%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	553.5	554.9	545	551.45	6,309	12,28,73,408.35	1,08,239
14-Jul-2025	544.75	549.6	540.05	543.5	11,737	14,97,24,245.7	1,35,396
15-Jul-2025	546.7	578.5	546.25	571.35	13,573	21,99,74,822.05	1,45,204
16-Jul-2025	575.25	592	565.3	587.5	14,441	23,61,37,449.6	1,68,248
17-Jul-2025	591.75	596.3	583.2	590	12,933	16,80,89,618.15	1,20,042
18-Jul-2025	592.35	592.35	576.6	582.75	9,849	10,46,38,737.65	74,965
21-Jul-2025	584.45	584.45	576.05	581.35	6,940	7,23,67,455	54,817
22-Jul-2025	581	584.1	570.15	573.95	8,707	8,13,90,396.25	72,085
23-Jul-2025	574	574.6	564.9	569.45	7,112	8,23,77,710.25	72,693
24-Jul-2025	569.9	580	569.85	576.45	4,932	7,26,43,833.05	59,809
25-Jul-2025	575.75	578.35	564.1	568.2	9,475	7,45,43,000.5	67,045
28-Jul-2025	566	567.8	544.5	547.8	8,731	11,21,72,423.7	1,04,513
29-Jul-2025	549.7	557	540.4	551.1	9,237	13,80,36,742.35	1,36,807
30-Jul-2025	553.85	573	553.3	561.15	16,027	12,71,50,013.25	1,12,926
31-Jul-2025	557.9	557.95	545.6	548.1	14,068	13,81,50,914.4	1,25,064
01-Aug-2025	549.85	559.9	543	544.5	6,364	7,43,99,725.65	66,771
04-Aug-2025	549	549	535	539.1	13,974	13,53,57,949.45	1,21,673
05-Aug-2025	537.7	573.3	532	565.4	15,001	17,19,81,036.4	1,37,649
06-Aug-2025	567	590	554.2	575.55	14,876	25,33,20,170.05	1,55,273
07-Aug-2025	578	578.8	562.35	573.3	8,777	11,62,25,148.95	86,898
08-Aug-2025	573.2	584	553.75	556.05	7,355	8,92,06,841.6	66,766

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice