Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹530.85

(1.12%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Aug-2025	560.45	576	547.65	567.55	24,409	28,67,98,381.4	1,37,651
12-Aug-2025	567	569.25	532.05	535.2	23,418	30,62,43,680.7	2,69,119
13-Aug-2025	534.95	541.9	526.3	531.15	10,760	12,54,50,410.75	1,10,938
14-Aug-2025	531.15	533.8	521.9	526.45	5,637	6,40,74,307.55	53,002
18-Aug-2025	532	537.6	525.15	526.6	4,626	6,19,76,765.45	44,517
19-Aug-2025	528	536.95	525.05	531.3	5,461	6,72,13,076.05	64,349
20-Aug-2025	532.45	536.1	526.8	528.3	3,707	4,48,46,337.8	41,929
21-Aug-2025	531	534	524.6	526.45	3,391	4,59,62,638.85	49,600
22-Aug-2025	529.9	543.05	524.45	540.2	6,937	8,81,92,449	72,881
25-Aug-2025	540.2	543	528.75	531.9	3,417	3,74,15,846.45	31,289
26-Aug-2025	531.85	538.55	528.2	533.9	2,874	5,51,58,652.85	68,889
28-Aug-2025	532	538.45	521.2	524.95	3,916	5,75,94,576.25	62,347
29-Aug-2025	524.15	544	522.05	530.85	7,762	10,10,61,201.55	68,042

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice