Kiri Industries Share Price History

Kiri Industries

CMP as on 26-Oct-21 14:10

₹ 503.30
13.35 2.72%

Open

₹ 489.90

Turnover (lac)

₹ 606

Prev. Close

₹ 489.95

Day's Vol (shares)

₹ 1,20,362

Day's Range (₹)

₹ 489.40
₹ 510.00

CMP as on26-Oct-21 14:09

₹ 503.10
13.3 2.72%

Open

₹ 493.00

Turnover (lac)

₹ 21

Prev. Close

₹ 489.80

Day's Vol (shares)

₹ 6,020

Day's Range

₹ 492.70
₹ 508.45

Kiri Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Oct-2021 496 496 483 490 4,394 44.70 40,367 13 -5.80
22-Oct-2021 501 509 489 491 5,067 79.20 93,919 20 -9.80
21-Oct-2021 504 504 491 498 6,440 71.60 73,161 12.90 -5.60
20-Oct-2021 512 515 497 500 9,659 86.20 81,208 18.70 -12
19-Oct-2021 530 530 511 512 6,559 107 131,505 18.50 -17
18-Oct-2021 533 539 525 526 4,915 64.70 69,910 13.60 -7.30
14-Oct-2021 547 547 533 534 3,906 49.80 43,938 14.20 -13
13-Oct-2021 555 556 541 542 6,471 117 117,935 14.90 -13
12-Oct-2021 525 556 523 551 18,909 303 183,627 33 25.50
11-Oct-2021 534 540 525 528 5,130 81.10 80,497 14.60 -5.90
08-Oct-2021 540 540 530 532 4,807 68.40 60,934 9.90 -7.60
07-Oct-2021 536 548 530 537 6,833 113 92,522 17.70 0.95
06-Oct-2021 553 560 530 532 11,019 170 152,009 29.70 -21
05-Oct-2021 520 570 519 552 41,763 730 423,904 50.80 31.90
04-Oct-2021 507 526 507 521 7,454 91.80 73,218 18.40 13.70
01-Oct-2021 508 515 504 507 4,436 47.90 46,676 10.70 -1.40
30-Sep-2021 518 520 509 513 8,050 94.60 98,912 11.20 -5.40
29-Sep-2021 512 523 509 515 5,086 53.60 34,523 13.60 3
28-Sep-2021 530 532 513 516 7,188 95.40 89,283 19.10 -14
27-Sep-2021 516 541 515 529 11,770 181 116,564 26 12.50
Open ZERO Brokerage Demat Account