Price Data Selection & Download
Kiran Vyapar Share Price All Time Records & Statistics (Apr 2026 - Oct 2026)
116 daily OHLCV records on NSE from April 2026 to Oct. 2026. For live price, key ratios and fundamentals, see KIRANVYPAR share price screener.
Share Price All Time High
₹221.78
September 22, 2026
NSE Exchange
Share Price All Time Low
₹148.27
June 03, 2026
NSE Exchange
Highest Volume Trading Day
33,579
June 09, 2026 • ₹186.82
NSE Exchange
Share Price History Data (Apr 2026 - Oct 2026)
KIRANVYPAR daily open, high, low, close and volume (OHLCV) on NSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹178.19 | ₹182.90 | ₹176.00 | ₹177.05 | 997 |
| 2026-10-05 | ₹180.65 | ₹185.00 | ₹173.10 | ₹179.99 | 2,295 |
| 2026-10-01 | ₹189.02 | ₹189.02 | ₹177.00 | ₹179.21 | 1,302 |
| 2026-09-30 | ₹187.15 | ₹187.15 | ₹187.15 | ₹187.15 | 10 |
| 2026-09-29 | ₹185.00 | ₹195.00 | ₹169.82 | ₹189.66 | 29,509 |
| 2026-09-28 | ₹195.00 | ₹195.00 | ₹180.55 | ₹185.17 | 12,146 |
| 2026-09-25 | ₹203.41 | ₹208.99 | ₹191.00 | ₹201.15 | 3,929 |
| 2026-09-24 | ₹218.65 | ₹218.65 | ₹196.04 | ₹203.41 | 1,329 |
| 2026-09-23 | ₹218.90 | ₹218.90 | ₹211.00 | ₹215.10 | 972 |
| 2026-09-22 | ₹221.78 | ₹221.78 | ₹207.38 | ₹218.79 | 7,877 |
| 2026-09-21 | ₹209.80 | ₹211.50 | ₹207.00 | ₹207.89 | 12,755 |
| 2026-09-18 | ₹218.00 | ₹218.00 | ₹202.50 | ₹207.34 | 1,367 |
| 2026-09-17 | ₹207.96 | ₹213.10 | ₹200.00 | ₹207.00 | 12,978 |
| 2026-09-16 | ₹196.00 | ₹204.00 | ₹193.00 | ₹200.09 | 3,730 |
| 2026-09-15 | ₹182.60 | ₹209.80 | ₹182.60 | ₹200.75 | 3,176 |
| 2026-09-11 | ₹204.45 | ₹209.89 | ₹203.99 | ₹207.02 | 2,019 |
| 2026-09-10 | ₹210.00 | ₹212.00 | ₹205.06 | ₹206.99 | 8,867 |
| 2026-09-09 | ₹200.00 | ₹206.00 | ₹194.00 | ₹204.87 | 5,835 |
| 2026-09-08 | ₹205.00 | ₹208.43 | ₹198.01 | ₹203.33 | 2,460 |
| 2026-09-07 | ₹204.00 | ₹207.78 | ₹204.00 | ₹204.65 | 1,193 |
| 2026-09-04 | ₹207.00 | ₹207.80 | ₹202.70 | ₹205.41 | 3,402 |
| 2026-09-03 | ₹204.00 | ₹210.00 | ₹198.00 | ₹207.98 | 18,827 |
| 2026-09-02 | ₹201.00 | ₹202.90 | ₹197.05 | ₹200.00 | 778 |
| 2026-09-01 | ₹201.69 | ₹202.50 | ₹197.50 | ₹198.99 | 15,507 |
| 2026-08-31 | ₹197.10 | ₹203.00 | ₹194.00 | ₹201.69 | 14,004 |
| 2026-08-28 | ₹197.00 | ₹202.58 | ₹196.00 | ₹198.24 | 1,934 |
| 2026-08-27 | ₹205.00 | ₹205.00 | ₹198.50 | ₹200.62 | 1,570 |
| 2026-08-26 | ₹206.55 | ₹206.55 | ₹198.10 | ₹202.00 | 2,824 |
| 2026-08-25 | ₹202.99 | ₹203.00 | ₹200.35 | ₹202.50 | 4,556 |
| 2026-08-24 | ₹199.00 | ₹203.90 | ₹196.01 | ₹200.99 | 4,644 |
| 2026-08-21 | ₹198.55 | ₹202.50 | ₹195.11 | ₹198.00 | 516 |
| 2026-08-20 | ₹201.50 | ₹203.00 | ₹195.50 | ₹202.52 | 1,844 |
| 2026-08-19 | ₹199.00 | ₹203.00 | ₹195.00 | ₹201.99 | 1,229 |
| 2026-08-18 | ₹200.00 | ₹200.00 | ₹196.25 | ₹196.31 | 303 |
| 2026-08-17 | ₹201.29 | ₹202.18 | ₹198.80 | ₹201.75 | 1,437 |
| 2026-08-14 | ₹199.31 | ₹201.31 | ₹196.00 | ₹201.18 | 2,777 |
| 2026-08-13 | ₹196.00 | ₹201.00 | ₹195.00 | ₹200.31 | 780 |
| 2026-08-12 | ₹198.00 | ₹200.00 | ₹194.00 | ₹196.00 | 1,152 |
| 2026-08-11 | ₹202.00 | ₹202.55 | ₹195.00 | ₹196.83 | 872 |
| 2026-08-10 | ₹219.00 | ₹219.00 | ₹193.00 | ₹197.08 | 5,609 |
| 2026-08-07 | ₹198.50 | ₹202.90 | ₹198.00 | ₹198.36 | 573 |
| 2026-08-06 | ₹202.00 | ₹203.00 | ₹196.50 | ₹197.57 | 1,033 |
| 2026-08-05 | ₹198.00 | ₹203.60 | ₹194.00 | ₹203.60 | 1,358 |
| 2026-08-04 | ₹198.80 | ₹203.90 | ₹194.20 | ₹197.73 | 4,269 |
| 2026-08-03 | ₹197.51 | ₹203.90 | ₹192.10 | ₹202.99 | 3,066 |
| 2026-07-31 | ₹198.01 | ₹198.01 | ₹197.51 | ₹197.51 | 238 |
| 2026-07-30 | ₹198.50 | ₹203.10 | ₹197.00 | ₹200.88 | 1,243 |
| 2026-07-29 | ₹200.95 | ₹203.88 | ₹195.31 | ₹196.19 | 1,294 |
| 2026-07-28 | ₹203.01 | ₹210.00 | ₹191.00 | ₹201.52 | 3,149 |
| 2026-07-27 | ₹201.32 | ₹202.00 | ₹199.00 | ₹201.00 | 246 |
| 2026-07-24 | ₹199.70 | ₹202.00 | ₹196.25 | ₹200.32 | 3,343 |
| 2026-07-23 | ₹196.36 | ₹200.00 | ₹192.55 | ₹199.70 | 4,380 |
| 2026-07-22 | ₹199.24 | ₹199.24 | ₹189.01 | ₹196.36 | 3,880 |
| 2026-07-21 | ₹188.15 | ₹197.50 | ₹188.15 | ₹197.20 | 2,704 |
| 2026-07-20 | ₹194.85 | ₹196.99 | ₹190.00 | ₹194.15 | 2,169 |
| 2026-07-17 | ₹186.02 | ₹194.85 | ₹186.00 | ₹192.64 | 2,873 |
| 2026-07-16 | ₹188.45 | ₹190.00 | ₹181.00 | ₹184.02 | 770 |
| 2026-07-15 | ₹188.40 | ₹192.00 | ₹188.20 | ₹188.40 | 366 |
| 2026-07-14 | ₹188.01 | ₹193.00 | ₹188.00 | ₹192.25 | 1,142 |
| 2026-07-13 | ₹188.00 | ₹197.45 | ₹186.00 | ₹194.04 | 1,505 |
| 2026-07-10 | ₹188.15 | ₹196.95 | ₹188.04 | ₹193.68 | 752 |
| 2026-07-09 | ₹188.15 | ₹195.00 | ₹188.15 | ₹189.04 | 2,253 |
| 2026-07-08 | ₹188.20 | ₹195.70 | ₹188.00 | ₹193.85 | 1,035 |
| 2026-07-07 | ₹190.20 | ₹190.20 | ₹190.00 | ₹190.18 | 156 |
| 2026-07-06 | ₹191.77 | ₹197.97 | ₹190.82 | ₹195.00 | 825 |
| 2026-07-03 | ₹187.60 | ₹197.25 | ₹187.60 | ₹192.73 | 1,453 |
| 2026-07-02 | ₹193.00 | ₹193.01 | ₹189.00 | ₹189.02 | 217 |
| 2026-07-01 | ₹191.06 | ₹196.29 | ₹189.00 | ₹194.86 | 2,667 |
| 2026-06-30 | ₹194.94 | ₹195.00 | ₹189.00 | ₹189.67 | 350 |
| 2026-06-29 | ₹193.20 | ₹199.52 | ₹191.10 | ₹192.66 | 1,352 |
| 2026-06-25 | ₹195.03 | ₹197.50 | ₹191.10 | ₹195.14 | 3,208 |
| 2026-06-24 | ₹198.19 | ₹198.30 | ₹193.25 | ₹197.93 | 647 |
| 2026-06-23 | ₹190.40 | ₹199.00 | ₹187.50 | ₹195.81 | 5,710 |
| 2026-06-22 | ₹202.00 | ₹202.00 | ₹190.10 | ₹197.60 | 2,807 |
| 2026-06-19 | ₹202.00 | ₹202.00 | ₹194.98 | ₹200.13 | 1,437 |
| 2026-06-18 | ₹199.89 | ₹207.88 | ₹185.40 | ₹200.11 | 6,459 |
| 2026-06-17 | ₹184.15 | ₹199.45 | ₹182.15 | ₹196.52 | 6,921 |
| 2026-06-16 | ₹185.17 | ₹189.90 | ₹184.11 | ₹185.66 | 663 |
| 2026-06-15 | ₹189.91 | ₹194.00 | ₹184.00 | ₹192.09 | 2,889 |
| 2026-06-12 | ₹192.16 | ₹193.00 | ₹184.00 | ₹186.78 | 2,711 |
| 2026-06-11 | ₹191.83 | ₹195.00 | ₹186.06 | ₹192.16 | 2,384 |
| 2026-06-10 | ₹180.26 | ₹197.85 | ₹180.25 | ₹191.83 | 13,815 |
| 2026-06-09 | ₹166.41 | ₹190.03 | ₹164.98 | ₹186.82 | 33,579 |
| 2026-06-08 | ₹170.00 | ₹178.90 | ₹158.50 | ₹172.19 | 31,579 |
| 2026-06-05 | ₹154.00 | ₹174.00 | ₹153.95 | ₹170.75 | 30,198 |
| 2026-06-04 | ₹165.99 | ₹165.99 | ₹150.20 | ₹151.86 | 7,478 |
| 2026-06-03 | ₹155.00 | ₹164.70 | ₹148.27 | ₹156.75 | 25,596 |
| 2026-06-02 | ₹155.01 | ₹162.00 | ₹150.00 | ₹158.60 | 21,491 |
| 2026-06-01 | ₹160.00 | ₹165.00 | ₹155.00 | ₹160.29 | 26,849 |
| 2026-05-29 | ₹179.99 | ₹179.99 | ₹161.05 | ₹163.29 | 19,806 |
| 2026-05-27 | ₹166.00 | ₹169.90 | ₹162.05 | ₹163.91 | 16,028 |
| 2026-05-26 | ₹172.40 | ₹172.80 | ₹165.00 | ₹165.58 | 31,439 |
| 2026-05-25 | ₹178.70 | ₹180.00 | ₹169.14 | ₹172.06 | 13,343 |
| 2026-05-22 | ₹177.84 | ₹177.84 | ₹171.05 | ₹172.70 | 10,565 |
| 2026-05-21 | ₹183.00 | ₹184.90 | ₹177.06 | ₹177.84 | 3,622 |
| 2026-05-20 | ₹185.00 | ₹188.90 | ₹172.25 | ₹186.70 | 4,333 |
| 2026-05-19 | ₹179.39 | ₹196.15 | ₹176.00 | ₹178.95 | 3,729 |
| 2026-05-18 | ₹187.20 | ₹187.20 | ₹177.56 | ₹183.05 | 1,013 |
| 2026-05-15 | ₹187.00 | ₹197.00 | ₹185.00 | ₹187.00 | 454 |
| 2026-05-14 | ₹188.01 | ₹197.99 | ₹182.04 | ₹186.66 | 601 |
| 2026-05-13 | ₹189.00 | ₹195.00 | ₹188.35 | ₹189.33 | 1,440 |
| 2026-05-12 | ₹196.00 | ₹199.00 | ₹186.05 | ₹192.00 | 14,087 |
| 2026-05-11 | ₹190.02 | ₹198.00 | ₹190.00 | ₹197.82 | 562 |
| 2026-05-08 | ₹195.00 | ₹199.00 | ₹190.20 | ₹194.05 | 667 |
| 2026-05-07 | ₹203.00 | ₹203.00 | ₹181.30 | ₹195.26 | 1,558 |
| 2026-05-06 | ₹191.00 | ₹197.99 | ₹189.15 | ₹194.94 | 385 |
| 2026-05-05 | ₹193.64 | ₹195.20 | ₹189.01 | ₹189.05 | 210 |
| 2026-05-04 | ₹201.20 | ₹201.20 | ₹188.00 | ₹193.64 | 1,436 |
| 2026-04-29 | ₹195.00 | ₹201.25 | ₹195.00 | ₹195.90 | 700 |
| 2026-04-28 | ₹205.00 | ₹205.00 | ₹200.25 | ₹201.25 | 506 |
| 2026-04-27 | ₹195.00 | ₹202.00 | ₹194.95 | ₹200.25 | 699 |
| 2026-04-24 | ₹208.00 | ₹211.45 | ₹195.00 | ₹195.00 | 2,298 |
| 2026-04-23 | ₹201.95 | ₹201.95 | ₹196.10 | ₹199.00 | 1,188 |
| 2026-04-22 | ₹197.90 | ₹201.00 | ₹194.10 | ₹194.15 | 1,090 |
| 2026-04-21 | ₹187.00 | ₹197.95 | ₹187.00 | ₹195.05 | 728 |
| 2026-04-20 | ₹176.00 | ₹195.00 | ₹176.00 | ₹189.50 | 74 |
Kiran Vyapar Share Price Performance Analysis (Apr 2026 - Oct 2026)
KIRANVYPAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.57%
₹189.50 → ₹177.05
Year to Date
Price Volatility
6.16%
Low Volatility
Year to Date
Average Daily Volume
5,250
Year to Date Average
NSE Exchange
Kiran Vyapar Share Price History – Frequently Asked Questions
Common questions about KIRANVYPAR historical data and records.
What is the all-time high share price of Kiran Vyapar (KIRANVYPAR)?
The all-time high share price of Kiran Vyapar was ₹221.78 recorded on September 22, 2026 on the NSE exchange.
What is the all-time low share price of Kiran Vyapar (KIRANVYPAR)?
The all-time low share price of Kiran Vyapar was ₹148.27 recorded on June 03, 2026 on the NSE exchange.
How can I download KIRANVYPAR historical share price data?
You can download Kiran Vyapar historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KIRANVYPAR shares?
The highest trading volume day for Kiran Vyapar was 33,579 shares traded on June 09, 2026 on the NSE exchange, with share price at ₹186.82.