Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹545.65

(-0.25%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	578	587.4	578	584.15	1,741	3,49,68,315.45	37,981
23-Oct-2025	585	588.4	564.05	567.75	13,337	17,97,17,330.45	1,53,162
24-Oct-2025	571	574.5	565.55	570.45	4,366	5,57,84,886.95	44,171
27-Oct-2025	575	584.8	571.6	576.05	5,691	7,27,41,169.25	54,591
28-Oct-2025	580.3	589.85	573.35	579	6,700	9,83,90,126.4	81,997
29-Oct-2025	581	581.3	560	562.55	6,424	17,12,70,228.1	1,97,624
30-Oct-2025	563.45	564.95	547.05	550.1	6,146	15,09,01,512.45	1,61,427
31-Oct-2025	549.15	550.7	529.4	534.2	8,607	20,82,91,461.3	2,02,988
03-Nov-2025	529.9	563.95	528.25	545.4	12,810	30,24,96,216.2	2,12,833
04-Nov-2025	547.7	559	533.05	539.15	14,357	31,98,80,664.7	2,65,697
06-Nov-2025	538.5	538.5	522	529.35	7,060	19,06,89,723.55	2,02,845
07-Nov-2025	529.35	550.35	521.3	541.95	13,182	36,32,33,250.55	2,56,081
10-Nov-2025	540	543.95	530.25	532.15	5,339	12,36,54,250.2	1,17,956
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

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice