Kiri Industries Share Price History
CMP as on 08-Dec-21 9:00
₹ 452.95Open
₹ 458.80Turnover (lac)
₹ 1Prev. Close
₹ 452.20Day's Vol (shares)
₹ 155CMP as on07-Dec-21 15:28
₹ 450.85Open
₹ 455.50Turnover (lac)
₹ 18Prev. Close
₹ 453.15Day's Vol (shares)
₹ 4,258Kiri Industries Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 07-Dec-2021 | 455 | 459 | 450 | 452 | 1,904 | 22.90 | 30,235 | 8.60 | -2.70 |
| 06-Dec-2021 | 457 | 461 | 452 | 453 | 1,859 | 14.10 | 16,131 | 8.60 | -3.90 |
| 03-Dec-2021 | 452 | 463 | 452 | 456 | 3,701 | 35.60 | 30,727 | 11.40 | 4.55 |
| 02-Dec-2021 | 445 | 455 | 445 | 452 | 2,823 | 23.40 | 23,889 | 10.20 | 7.80 |
| 01-Dec-2021 | 449 | 454 | 435 | 444 | 3,468 | 26.60 | 28,633 | 18.90 | -4.40 |
| 30-Nov-2021 | 444 | 459 | 443 | 447 | 3,685 | 24.40 | 17,956 | 16.40 | 3.50 |
| 29-Nov-2021 | 451 | 455 | 436 | 443 | 5,299 | 38 | 38,752 | 18.80 | -8.50 |
| 26-Nov-2021 | 469 | 474 | 453 | 456 | 4,325 | 36.60 | 36,342 | 21.40 | -13 |
| 25-Nov-2021 | 467 | 485 | 458 | 476 | 5,229 | 48.40 | 43,396 | 27.40 | 8.70 |
| 24-Nov-2021 | 460 | 474 | 459 | 466 | 4,292 | 39.40 | 32,972 | 14.50 | 6.45 |
| 23-Nov-2021 | 445 | 461 | 425 | 459 | 5,683 | 47.80 | 41,267 | 36 | 14.50 |
| 22-Nov-2021 | 484 | 485 | 444 | 449 | 7,032 | 73.10 | 83,748 | 40.90 | -35 |
| 18-Nov-2021 | 486 | 487 | 469 | 478 | 4,428 | 47.30 | 51,615 | 18.40 | -8.30 |
| 17-Nov-2021 | 485 | 494 | 482 | 484 | 3,739 | 42.40 | 44,927 | 11.50 | -1.10 |
| 16-Nov-2021 | 490 | 494 | 485 | 489 | 3,530 | 39 | 36,215 | 9.40 | -0.50 |
| 15-Nov-2021 | 496 | 499 | 483 | 485 | 5,577 | 65.30 | 59,316 | 16.30 | -11 |
| 12-Nov-2021 | 512 | 519 | 486 | 490 | 17,882 | 230 | 154,135 | 33.30 | -22 |
| 11-Nov-2021 | 510 | 521 | 500 | 509 | 4,634 | 68.20 | 60,016 | 20.90 | -1.10 |
| 10-Nov-2021 | 507 | 513 | 503 | 506 | 3,328 | 44.10 | 42,375 | 10.40 | -0.80 |
| 09-Nov-2021 | 494 | 524 | 493 | 506 | 12,064 | 167 | 99,100 | 30.70 | 11.90 |
| 08-Nov-2021 | 490 | 496 | 488 | 493 | 3,519 | 50.30 | 19,885 | 8.10 | 3.40 |
OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth ₹ 10,000
QuickLinks for Kiri Industries Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
