Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹618.2

(4.15%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Sep-2025	531.1	537.6	526.6	527.75	5,517	7,28,12,130.45	65,267
02-Sep-2025	531.5	538.4	523.35	525.45	5,515	9,54,41,572.75	84,957
03-Sep-2025	527.55	538.15	527.55	533.45	6,332	9,43,28,676.3	1,06,764
04-Sep-2025	535.8	538.8	524.9	526	3,480	5,42,74,346.1	57,388
05-Sep-2025	529.5	529.5	521.2	523.35	4,776	7,94,15,788.15	84,185
08-Sep-2025	526.8	527	517	518.45	5,298	5,94,53,299.1	53,505
09-Sep-2025	521.5	558.6	518.4	541.35	23,715	38,75,51,634.2	2,10,917
10-Sep-2025	545.9	554.95	542.6	549.2	5,785	8,85,29,406.9	66,145
11-Sep-2025	552.9	586.75	551.65	575.35	23,821	47,08,57,491.9	3,01,419
12-Sep-2025	579.2	589	576.35	585.15	9,928	21,46,21,331.35	1,80,679
15-Sep-2025	585.1	604.4	585.1	593.55	13,822	23,67,37,329.45	1,89,684

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice