Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹523.2

(-4.29%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	562.8	567	552.8	555.05	6,793	18,92,34,271.3	1,33,927
12-Dec-2025	559.95	566.15	555	561.55	6,185	15,81,50,084.05	1,37,279
15-Dec-2025	563.9	582	562	571.15	11,214	28,99,40,002.3	2,58,102
16-Dec-2025	575	611	562.4	573.3	39,211	1,04,58,60,580.45	4,12,417
17-Dec-2025	575	587	568	573.7	13,483	34,56,09,450.85	2,47,918
18-Dec-2025	573	579	569	573.5	6,273	17,31,53,993.35	1,38,682
19-Dec-2025	576	579.15	567.45	568.8	5,150	15,68,33,414.9	1,41,297
22-Dec-2025	576.05	580.85	571.8	575.95	5,741	17,19,97,288.1	1,79,999
23-Dec-2025	573.75	597	573.75	588.6	10,570	35,25,35,055.55	3,40,417
24-Dec-2025	592.85	602.5	586	588.55	10,717	28,86,04,103.25	2,43,741
26-Dec-2025	594	614	583.65	604.7	20,730	75,31,17,312.5	6,20,312
29-Dec-2025	612.85	618	600.75	611.75	16,725	65,71,48,217.15	6,41,574
30-Dec-2025	614	639.95	609	613.3	37,485	1,20,20,79,151.55	7,48,469
31-Dec-2025	617	735.95	610.1	725.3	1,80,717	9,21,62,42,157.75	36,12,946
01-Jan-2026	761.2	779	665.2	682.35	4,91,138	23,44,01,76,940.3	38,72,608
02-Jan-2026	679	694.95	608.9	616	2,27,536	10,12,56,17,114.05	22,60,403
05-Jan-2026	622	622	574.05	586.3	1,12,064	4,55,21,03,464.6	12,11,684
06-Jan-2026	586.3	595.9	561	568.1	47,597	1,60,05,41,955.95	5,79,594
07-Jan-2026	565.8	568.8	545.1	546.65	30,346	1,08,68,90,787	5,33,493
08-Jan-2026	547.9	559.9	519.75	523.2	40,052	1,37,49,24,378.55	5,44,754

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice