Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹582.75

(-1.23%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	581	582.5	575	576.8	6,250	14,20,28,689	1,00,578
24-Jun-2025	582.65	588.95	576	579	5,613	10,26,07,848.6	64,763
25-Jun-2025	584.7	591.9	580.75	583.25	7,019	13,12,13,153.7	89,053
26-Jun-2025	584.95	589	577.05	586.2	5,615	11,19,14,971.45	74,447
27-Jun-2025	590	596	580.1	582.45	6,344	11,30,14,478.95	80,201
30-Jun-2025	585.3	587	571.2	574.45	6,496	14,31,58,618.7	1,43,360
01-Jul-2025	574.45	584.5	570	573.4	7,139	16,23,08,173	1,03,267
02-Jul-2025	574.4	576.35	560.25	562.85	8,995	14,61,18,987.25	1,06,813
03-Jul-2025	563.7	567.9	556.95	559.65	6,358	11,49,57,463.65	93,332
04-Jul-2025	560	568.95	555.4	562	7,899	12,76,75,104.2	86,943
07-Jul-2025	563.05	564.95	551.2	554.2	6,822	10,48,19,972.2	75,330
08-Jul-2025	553.55	565.4	550.25	559	8,841	14,65,67,566.3	94,454
09-Jul-2025	558.5	573.6	547	551.55	11,409	18,43,87,782.9	1,36,206
10-Jul-2025	554	558	548	551.8	8,009	13,66,34,712.35	94,814
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

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice