Kiri Industries

Kiri Industries Ltd Historical Data

NSEBSE

₹424.4

(-6.35%)

Mar 4, 2026|12:04:57 PM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	461.25	466	447.4	461.05	9,344	21,24,15,827	1,65,357
03-Feb-2026	485.85	494.6	467.1	485.35	20,082	53,19,43,412.4	4,12,481
04-Feb-2026	487	491.05	479	488	7,737	20,02,44,397.7	1,70,737
05-Feb-2026	480	503.6	479	498.95	15,782	37,52,43,401.35	2,67,407
06-Feb-2026	500.9	500.9	484	492.25	7,580	14,07,80,532.55	98,392
09-Feb-2026	499.7	521	494.7	517.85	15,126	39,29,84,114.75	2,77,297
10-Feb-2026	522.7	525.9	464.8	468.7	62,731	1,61,03,76,591.2	10,34,842
11-Feb-2026	461	469	453.05	458.5	23,026	66,55,13,309.55	6,18,449
12-Feb-2026	461	472.8	453.5	467.4	13,384	33,71,18,966.2	2,60,916
13-Feb-2026	466.85	467.2	455.5	457.75	8,566	25,70,47,845	3,18,248
16-Feb-2026	459.5	460.85	450.5	452.4	5,476	16,66,53,927.1	1,82,781
17-Feb-2026	451.95	462.65	450.25	456.6	6,959	14,86,69,749.1	1,42,041
18-Feb-2026	456.65	460	451.5	455.45	6,093	12,75,95,764.3	1,40,374
19-Feb-2026	457.45	466.75	451	452	7,442	17,63,51,425.05	1,87,060
20-Feb-2026	451.05	463.4	450.55	455.55	6,316	15,31,71,998.9	1,63,732
23-Feb-2026	457.15	458.25	452.6	455.75	4,045	11,25,68,897.3	1,34,884
24-Feb-2026	453.95	460.85	450.05	456.3	4,890	11,97,66,170.85	1,27,434
25-Feb-2026	459.2	459.3	451.75	453.3	3,144	11,29,09,713.55	1,48,450
26-Feb-2026	454.15	460	453.25	456.1	2,990	7,76,60,914.8	1,02,337
27-Feb-2026	454.2	457.1	448.9	453.2	6,718	19,70,59,986.85	2,71,552
02-Mar-2026	439	444.6	426.75	434.8	9,912	22,87,68,378.5	2,46,391

Kiri Industries: Related NEWS

No Record Found

Invest wise with Expert advice