Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹587.95

(1.03%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	581	581.3	560	562.55	6,424	17,12,70,228.1	1,97,624
30-Oct-2025	563.45	564.95	547.05	550.1	6,146	15,09,01,512.45	1,61,427
31-Oct-2025	549.15	550.7	529.4	534.2	8,607	20,82,91,461.3	2,02,988
03-Nov-2025	529.9	563.95	528.25	545.4	12,810	30,24,96,216.2	2,12,833
04-Nov-2025	547.7	559	533.05	539.15	14,357	31,98,80,664.7	2,65,697
06-Nov-2025	538.5	538.5	522	529.35	7,060	19,06,89,723.55	2,02,845
07-Nov-2025	529.35	550.35	521.3	541.95	13,182	36,32,33,250.55	2,56,081
10-Nov-2025	540	543.95	530.25	532.15	5,339	12,36,54,250.2	1,17,956
11-Nov-2025	531	534.5	526	526.9	3,675	10,49,61,304.9	1,11,915
12-Nov-2025	527	533.25	521.2	522.65	3,606	10,53,28,899	1,16,041
13-Nov-2025	524.05	536.45	524	525.2	3,547	11,54,41,059.95	84,937
14-Nov-2025	527.05	531	522.05	526.1	2,887	6,95,79,622.1	71,949
17-Nov-2025	528.4	537.5	525.35	532.45	3,404	7,07,61,523.85	59,592
18-Nov-2025	532.45	537.95	528.05	532.75	2,592	6,43,60,961.7	60,048
19-Nov-2025	535	560	534.7	547	8,605	19,86,22,481.75	1,68,769
20-Nov-2025	548	559.45	543	545.65	4,457	12,62,06,262.85	1,05,947
21-Nov-2025	540.2	542	534.15	535.2	2,818	6,15,36,677.45	61,971
24-Nov-2025	532	535.95	520.7	523.9	3,280	11,25,98,703.9	1,50,365
25-Nov-2025	523.9	603.7	521.2	581.2	89,956	3,22,49,14,097.6	9,61,990
26-Nov-2025	566.95	598	565.65	578.95	38,200	1,00,80,08,967.4	3,38,862
27-Nov-2025	578.4	586.9	572.85	581.95	7,415	20,17,26,577.45	1,31,019
28-Nov-2025	580.05	598.9	571.55	587.95	13,041	39,23,42,767.85	2,70,376

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice