Price Data Selection & Download
Kiri Industries Share Price All Time Records & Statistics (Apr 2008 - May 2026)
4456 daily OHLCV records on NSE from April 2008 to May 2026. Examine Kiri Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹876.00
February 04, 2010
NSE Exchange
Share Price All Time Low
₹4.05
July 31, 2013
NSE Exchange
Highest Volume Trading Day
32,766,224
January 01, 2026 • ₹682.35
NSE Exchange
Share Price History Data (Apr 2008 - May 2026)
KIRIINDUS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹391.20 | ₹401.00 | ₹391.20 | ₹399.85 | 120,319 |
| 2026-05-26 | ₹395.00 | ₹403.95 | ₹393.05 | ₹394.60 | 127,405 |
| 2026-05-25 | ₹404.70 | ₹406.15 | ₹392.95 | ₹396.40 | 143,138 |
| 2026-05-22 | ₹397.00 | ₹409.50 | ₹396.95 | ₹398.45 | 179,162 |
| 2026-05-21 | ₹398.00 | ₹401.55 | ₹393.85 | ₹396.35 | 173,402 |
| 2026-05-20 | ₹385.25 | ₹399.95 | ₹385.25 | ₹393.35 | 131,280 |
| 2026-05-19 | ₹382.95 | ₹396.50 | ₹382.95 | ₹390.40 | 107,719 |
| 2026-05-18 | ₹382.00 | ₹387.00 | ₹376.05 | ₹385.05 | 177,585 |
| 2026-05-15 | ₹398.00 | ₹401.80 | ₹388.65 | ₹390.35 | 127,860 |
| 2026-05-14 | ₹398.00 | ₹406.20 | ₹392.25 | ₹399.35 | 141,668 |
| 2026-05-13 | ₹399.95 | ₹401.85 | ₹393.05 | ₹397.90 | 183,610 |
| 2026-05-12 | ₹409.70 | ₹412.25 | ₹391.30 | ₹393.70 | 184,454 |
| 2026-05-11 | ₹417.00 | ₹417.00 | ₹410.00 | ₹411.25 | 215,608 |
| 2026-05-08 | ₹429.75 | ₹433.65 | ₹418.00 | ₹422.20 | 261,026 |
| 2026-05-07 | ₹431.00 | ₹439.00 | ₹426.05 | ₹432.40 | 290,482 |
| 2026-05-06 | ₹422.90 | ₹428.35 | ₹418.30 | ₹427.20 | 212,656 |
| 2026-05-05 | ₹419.80 | ₹431.30 | ₹417.10 | ₹420.05 | 224,319 |
| 2026-05-04 | ₹412.00 | ₹428.00 | ₹410.55 | ₹423.15 | 230,971 |
| 2026-04-30 | ₹410.00 | ₹415.80 | ₹405.10 | ₹411.25 | 133,827 |
| 2026-04-29 | ₹418.40 | ₹423.10 | ₹413.10 | ₹415.10 | 169,620 |
| 2026-04-28 | ₹416.80 | ₹419.85 | ₹410.00 | ₹416.25 | 183,728 |
| 2026-04-27 | ₹399.50 | ₹416.60 | ₹399.50 | ₹414.35 | 240,107 |
| 2026-04-24 | ₹407.50 | ₹411.40 | ₹394.10 | ₹398.65 | 176,506 |
| 2026-04-23 | ₹419.85 | ₹423.05 | ₹405.95 | ₹408.15 | 321,219 |
| 2026-04-22 | ₹415.35 | ₹426.95 | ₹415.00 | ₹422.25 | 264,331 |
| 2026-04-21 | ₹414.00 | ₹419.70 | ₹413.05 | ₹418.15 | 153,058 |
| 2026-04-20 | ₹419.05 | ₹423.45 | ₹410.20 | ₹415.20 | 222,643 |
| 2026-04-17 | ₹422.90 | ₹432.35 | ₹416.05 | ₹418.65 | 308,042 |
| 2026-04-16 | ₹427.00 | ₹428.50 | ₹415.80 | ₹420.65 | 306,655 |
| 2026-04-15 | ₹410.30 | ₹427.40 | ₹408.15 | ₹421.60 | 453,221 |
| 2026-04-13 | ₹396.65 | ₹413.30 | ₹391.00 | ₹400.85 | 435,830 |
| 2026-04-10 | ₹402.00 | ₹412.65 | ₹399.15 | ₹405.50 | 216,477 |
| 2026-04-09 | ₹402.90 | ₹405.15 | ₹395.50 | ₹397.45 | 250,930 |
| 2026-04-08 | ₹391.00 | ₹398.80 | ₹385.55 | ₹396.95 | 316,658 |
| 2026-04-07 | ₹374.50 | ₹382.90 | ₹374.50 | ₹378.90 | 237,289 |
| 2026-04-06 | ₹375.00 | ₹382.15 | ₹365.40 | ₹377.85 | 291,512 |
| 2026-04-02 | ₹355.00 | ₹378.00 | ₹350.05 | ₹375.10 | 361,514 |
| 2026-04-01 | ₹352.50 | ₹373.20 | ₹350.00 | ₹364.95 | 512,796 |
| 2026-03-30 | ₹348.00 | ₹355.10 | ₹333.80 | ₹338.30 | 732,774 |
| 2026-03-27 | ₹369.05 | ₹370.50 | ₹348.90 | ₹350.60 | 911,270 |
| 2026-03-25 | ₹368.10 | ₹380.60 | ₹367.90 | ₹372.50 | 662,283 |
| 2026-03-24 | ₹365.95 | ₹373.00 | ₹353.00 | ₹365.90 | 506,973 |
| 2026-03-23 | ₹369.00 | ₹371.95 | ₹354.90 | ₹357.90 | 936,779 |
| 2026-03-20 | ₹381.00 | ₹385.50 | ₹372.40 | ₹374.85 | 627,117 |
| 2026-03-19 | ₹387.00 | ₹389.80 | ₹373.15 | ₹377.30 | 338,312 |
| 2026-03-18 | ₹387.00 | ₹399.40 | ₹387.00 | ₹394.75 | 399,894 |
| 2026-03-17 | ₹383.20 | ₹390.95 | ₹377.90 | ₹384.50 | 349,542 |
| 2026-03-16 | ₹383.00 | ₹388.40 | ₹370.35 | ₹381.15 | 587,294 |
| 2026-03-13 | ₹397.10 | ₹399.45 | ₹384.20 | ₹385.75 | 431,109 |
| 2026-03-12 | ₹390.50 | ₹408.40 | ₹385.00 | ₹401.30 | 518,793 |
| 2026-03-11 | ₹405.00 | ₹409.40 | ₹391.05 | ₹394.95 | 310,479 |
| 2026-03-10 | ₹393.10 | ₹402.45 | ₹386.90 | ₹400.15 | 357,888 |
| 2026-03-09 | ₹401.00 | ₹405.00 | ₹381.95 | ₹384.45 | 747,683 |
| 2026-03-06 | ₹419.00 | ₹423.70 | ₹408.20 | ₹410.10 | 403,883 |
| 2026-03-05 | ₹430.15 | ₹432.50 | ₹410.00 | ₹419.00 | 382,332 |
| 2026-03-04 | ₹425.00 | ₹430.70 | ₹419.00 | ₹426.10 | 363,536 |
| 2026-03-02 | ₹439.00 | ₹444.60 | ₹426.75 | ₹434.80 | 524,942 |
| 2026-02-27 | ₹454.20 | ₹457.10 | ₹448.90 | ₹453.20 | 435,055 |
| 2026-02-26 | ₹454.15 | ₹460.00 | ₹453.25 | ₹456.10 | 170,222 |
| 2026-02-25 | ₹459.20 | ₹459.30 | ₹451.75 | ₹453.30 | 248,896 |
| 2026-02-24 | ₹453.95 | ₹460.85 | ₹450.05 | ₹456.30 | 263,923 |
| 2026-02-23 | ₹457.15 | ₹458.25 | ₹452.60 | ₹455.75 | 247,197 |
| 2026-02-20 | ₹451.05 | ₹463.40 | ₹450.55 | ₹455.55 | 335,291 |
| 2026-02-19 | ₹457.45 | ₹466.75 | ₹451.00 | ₹452.00 | 387,685 |
| 2026-02-18 | ₹456.65 | ₹460.00 | ₹451.50 | ₹455.45 | 279,687 |
| 2026-02-17 | ₹451.95 | ₹462.65 | ₹450.25 | ₹456.60 | 324,643 |
| 2026-02-16 | ₹459.50 | ₹460.85 | ₹450.50 | ₹452.40 | 367,745 |
| 2026-02-13 | ₹466.85 | ₹467.20 | ₹455.50 | ₹457.75 | 557,804 |
| 2026-02-12 | ₹461.00 | ₹472.80 | ₹453.50 | ₹467.40 | 726,123 |
| 2026-02-11 | ₹461.00 | ₹469.00 | ₹453.05 | ₹458.50 | 1,445,874 |
| 2026-02-10 | ₹522.70 | ₹525.90 | ₹464.80 | ₹468.70 | 3,352,737 |
| 2026-02-09 | ₹499.70 | ₹521.00 | ₹494.70 | ₹517.85 | 764,957 |
| 2026-02-06 | ₹500.90 | ₹500.90 | ₹484.00 | ₹492.25 | 286,580 |
| 2026-02-05 | ₹480.00 | ₹503.60 | ₹479.00 | ₹498.95 | 755,999 |
| 2026-02-04 | ₹487.00 | ₹491.05 | ₹479.00 | ₹488.00 | 411,527 |
| 2026-02-03 | ₹485.85 | ₹494.60 | ₹467.10 | ₹485.35 | 1,102,540 |
| 2026-02-02 | ₹461.25 | ₹466.00 | ₹447.40 | ₹461.05 | 467,092 |
| 2026-02-01 | ₹466.05 | ₹470.50 | ₹456.00 | ₹459.05 | 339,519 |
| 2026-01-30 | ₹470.00 | ₹472.15 | ₹460.00 | ₹463.55 | 427,343 |
| 2026-01-29 | ₹479.85 | ₹485.00 | ₹464.60 | ₹471.55 | 626,143 |
| 2026-01-28 | ₹470.95 | ₹477.90 | ₹464.70 | ₹474.45 | 588,137 |
| 2026-01-27 | ₹458.55 | ₹475.60 | ₹445.75 | ₹467.20 | 1,399,421 |
| 2026-01-23 | ₹480.00 | ₹484.60 | ₹454.00 | ₹457.30 | 806,006 |
| 2026-01-22 | ₹481.40 | ₹489.00 | ₹465.00 | ₹483.45 | 1,367,003 |
| 2026-01-21 | ₹482.05 | ₹497.40 | ₹467.95 | ₹472.00 | 1,866,935 |
| 2026-01-20 | ₹513.95 | ₹513.95 | ₹480.00 | ₹482.10 | 1,498,444 |
| 2026-01-19 | ₹530.30 | ₹538.25 | ₹510.40 | ₹513.65 | 949,817 |
| 2026-01-16 | ₹528.35 | ₹544.90 | ₹528.35 | ₹537.70 | 1,345,685 |
| 2026-01-14 | ₹534.95 | ₹546.50 | ₹523.85 | ₹533.60 | 5,906,960 |
| 2026-01-13 | ₹491.55 | ₹548.30 | ₹487.60 | ₹536.25 | 15,520,812 |
| 2026-01-12 | ₹494.00 | ₹500.65 | ₹474.05 | ₹486.65 | 2,680,032 |
| 2026-01-09 | ₹525.00 | ₹527.75 | ₹493.05 | ₹496.35 | 3,038,832 |
| 2026-01-08 | ₹547.90 | ₹559.90 | ₹519.75 | ₹523.20 | 2,551,323 |
| 2026-01-07 | ₹565.80 | ₹568.80 | ₹545.10 | ₹546.65 | 1,954,026 |
| 2026-01-06 | ₹586.30 | ₹595.90 | ₹561.00 | ₹568.10 | 2,746,482 |
| 2026-01-05 | ₹622.00 | ₹622.00 | ₹574.05 | ₹586.30 | 7,753,681 |
| 2026-01-02 | ₹679.00 | ₹694.95 | ₹608.90 | ₹616.00 | 15,987,323 |
| 2026-01-01 | ₹761.20 | ₹779.00 | ₹665.20 | ₹682.35 | 32,766,224 |
Kiri Industries Share Price Performance Analysis (Apr 2008 - May 2026)
KIRIINDUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-41.40%
₹682.35 → ₹399.85
Year to Date
Price Volatility
13.40%
Low Volatility
Year to Date
Average Daily Volume
1,366,666
Year to Date Average
NSE Exchange
Kiri Industries Share Price History – Frequently Asked Questions
Common questions about KIRIINDUS historical data and records. Explore KIRIINDUS fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kiri Industries (KIRIINDUS)?
The all-time high share price of Kiri Industries was ₹876.0 recorded on February 04, 2010 on the NSE exchange.
What is the all-time low share price of Kiri Industries (KIRIINDUS)?
The all-time low share price of Kiri Industries was ₹4.05 recorded on July 31, 2013 on the NSE exchange.
How can I download KIRIINDUS historical share price data?
You can download Kiri Industries 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 KIRIINDUS shares?
The highest trading volume day for Kiri Industries was 32,766,224 shares traded on January 01, 2026 on the NSE exchange, with share price at ₹682.35.