Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹374.85

(-0.65%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

23/02/2026

To Date

23/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	456.65	460	451.5	455.45	6,093	12,75,95,764.3	1,40,374
19-Feb-2026	457.45	466.75	451	452	7,442	17,63,51,425.05	1,87,060
20-Feb-2026	451.05	463.4	450.55	455.55	6,316	15,31,71,998.9	1,63,732
23-Feb-2026	457.15	458.25	452.6	455.75	4,045	11,25,68,897.3	1,34,884
24-Feb-2026	453.95	460.85	450.05	456.3	4,890	11,97,66,170.85	1,27,434
25-Feb-2026	459.2	459.3	451.75	453.3	3,144	11,29,09,713.55	1,48,450
26-Feb-2026	454.15	460	453.25	456.1	2,990	7,76,60,914.8	1,02,337
27-Feb-2026	454.2	457.1	448.9	453.2	6,718	19,70,59,986.85	2,71,552
02-Mar-2026	439	444.6	426.75	434.8	9,912	22,87,68,378.5	2,46,391
04-Mar-2026	425	430.7	419	426.1	6,912	15,43,39,009.4	1,96,394
05-Mar-2026	430.15	432.5	410	419	8,242	16,04,25,009.1	1,74,235
06-Mar-2026	419	423.7	408.2	410.1	8,588	16,76,56,029.4	1,72,648
09-Mar-2026	401	405	381.95	384.45	13,544	29,13,27,111.7	3,99,990
10-Mar-2026	393.1	402.45	386.9	400.15	7,935	14,09,57,085.15	1,59,418
11-Mar-2026	405	409.4	391.05	394.95	6,318	12,48,00,622.6	1,24,334
12-Mar-2026	390.5	408.4	385	401.3	10,552	20,64,51,887.45	1,76,681
13-Mar-2026	397.1	399.45	384.2	385.75	8,031	16,80,24,574.7	2,19,840
16-Mar-2026	383	388.4	370.35	381.15	10,873	22,27,48,972.65	2,60,429
17-Mar-2026	383.2	390.95	377.9	384.5	7,970	13,43,43,186.85	1,42,779
18-Mar-2026	387	399.4	387	394.75	6,130	15,78,49,854.95	2,52,436
19-Mar-2026	387	389.8	373.15	377.3	5,943	12,94,59,736	2,05,163

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice