Kiri Industries Ltd(Kiri Industries) Share Historical Prices and Data | India Infoline

Kiri Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	330.5	336.95	324.3	329.2	10208	57311407.8	85422	12.65	-1.30
19-Mar-2024	328.9	331.1	318.4	320.35	7848	44812517.7	70238	12.70	-8.55
20-Mar-2024	322.3	327.45	312.1	316.05	23067	88437913.9	94246	15.35	-6.25
21-Mar-2024	320.85	338.8	320.25	329.15	43232	191219163.35	168831	18.55	8.30
22-Mar-2024	329.15	331.15	321	322.35	15931	76311510.75	97827	10.15	-6.80
26-Mar-2024	322.35	325.65	315	317.5	35658	143765410.65	187896	10.65	-4.85
27-Mar-2024	318.7	323.9	307	309.5	31097	194091214.7	325351	16.90	-9.20
28-Mar-2024	310.95	318.6	300.1	303.1	14913	104795693.55	176804	18.50	-7.85
01-Apr-2024	305.6	333	305.6	330	17498	95953765.95	111302	27.40	24.40
02-Apr-2024	329.65	342.9	326.65	339.7	17030	70811297.6	98328	16.25	10.05
03-Apr-2024	341	349.9	341	348.1	13431	83896404.9	96487	8.90	7.10
04-Apr-2024	350	359.3	347.55	352.95	11765	81261517.15	83744	11.75	2.95
05-Apr-2024	354.5	367.25	350.55	364.05	11643	69697686.6	71275	16.70	9.55
08-Apr-2024	367.5	368.15	356.35	359	16154	54882271.15	47579	11.80	-8.50
09-Apr-2024	361	364.9	344.95	351.55	10091	50915126.9	77264	19.95	-9.45
10-Apr-2024	353	367	347	361.65	12888	60806081.95	65532	20.00	8.65
12-Apr-2024	361.3	369.4	354	366.45	12682	81682532.9	101706	15.40	5.15
15-Apr-2024	355.25	362.1	350.1	357.15	9517	47528910.8	133416	12.00	1.90
16-Apr-2024	351.8	371.4	351.8	362.8	9992	63322843.5	67222	19.60	11.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.