Kiri Industries Share Price History

Kiri Industries

CMP as on 08-Dec-21 9:00

₹ 452.95
0.75 0.17%

Open

₹ 458.80

Turnover (lac)

₹ 1

Prev. Close

₹ 452.20

Day's Vol (shares)

₹ 155

Day's Range (₹)

₹ 0.00
₹ 0.00

CMP as on07-Dec-21 15:28

₹ 450.85
-2.3 -0.51%

Open

₹ 455.50

Turnover (lac)

₹ 18

Prev. Close

₹ 453.15

Day's Vol (shares)

₹ 4,258

Day's Range

₹ 450.50
₹ 456.20

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 ()
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

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity