NSE: KIRIINDUS | Series: EQ
-
LTP
657.00
-19.75 (-2.92 %) -
Open
690.00
635.00 -
High
699.90
678.70 -
Low
654.00
634.95 -
Close
658.35
676.75 -
52W High
699.90
20 Dec, 2024 -
52W Low
331.20
30 Sep, 2024
Upper Circuit: 812.10
Lower Circuit: 541.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 690.00 | 699.90 | 654.00 | 657.00 | 658.35 | -18.40 | -2.72 | 699.90 | 331.20 | 665,838 | 44.98 Crore | 13,780 |
| 19 Dec, 2024 | 635.00 | 678.70 | 634.95 | 677.00 | 676.75 | 19.00 | 2.89 | 692.50 | 331.20 | 512,394 | 34.08 Crore | 10,586 |
| 18 Dec, 2024 | 677.00 | 689.80 | 642.40 | 660.00 | 657.75 | -13.50 | -2.01 | 692.50 | 331.20 | 715,290 | 47.54 Crore | 12,813 |
| 17 Dec, 2024 | 671.00 | 692.00 | 664.05 | 671.00 | 671.25 | 3.90 | 0.58 | 692.50 | 331.20 | 839,891 | 56.99 Crore | 15,281 |
| 16 Dec, 2024 | 654.05 | 692.50 | 649.00 | 666.00 | 667.35 | 23.30 | 3.62 | 692.50 | 331.20 | 1,837,459 | 122.63 Crore | 31,888 |
| 13 Dec, 2024 | 618.05 | 648.00 | 611.55 | 645.20 | 644.05 | 28.70 | 4.66 | 648.00 | 331.20 | 1,487,408 | 94.31 Crore | 21,534 |
| 12 Dec, 2024 | 612.80 | 622.00 | 603.10 | 614.00 | 615.35 | 7.20 | 1.18 | 634.90 | 331.20 | 398,644 | 24.51 Crore | 7,052 |
| 11 Dec, 2024 | 624.80 | 629.85 | 598.45 | 607.55 | 608.15 | -9.85 | -1.59 | 634.90 | 331.20 | 592,681 | 36.37 Crore | 14,168 |
| 10 Dec, 2024 | 606.00 | 622.00 | 590.60 | 619.00 | 618.00 | 14.45 | 2.39 | 634.90 | 331.20 | 645,266 | 39.44 Crore | 10,567 |
| 09 Dec, 2024 | 605.30 | 625.85 | 597.30 | 602.90 | 603.55 | -1.00 | -0.17 | 634.90 | 331.20 | 456,548 | 27.90 Crore | 9,015 |
| 06 Dec, 2024 | 596.00 | 618.40 | 596.00 | 602.65 | 604.55 | 7.65 | 1.28 | 634.90 | 331.20 | 349,338 | 21.26 Crore | 7,544 |
| 05 Dec, 2024 | 615.95 | 619.00 | 588.10 | 596.70 | 596.90 | -17.05 | -2.78 | 634.90 | 331.20 | 413,322 | 24.97 Crore | 8,731 |
| 04 Dec, 2024 | 617.00 | 634.90 | 605.40 | 612.80 | 613.95 | -3.50 | -0.57 | 634.90 | 331.20 | 875,829 | 54.25 Crore | 17,752 |
| 03 Dec, 2024 | 566.45 | 623.00 | 566.45 | 614.00 | 617.45 | 39.30 | 6.8 | 623.00 | 331.20 | 1,202,946 | 72.72 Crore | 18,142 |
| 02 Dec, 2024 | 559.00 | 589.70 | 552.50 | 577.90 | 578.15 | 15.00 | 2.66 | 610.45 | 331.20 | 502,704 | 28.84 Crore | 8,471 |
| 29 Nov, 2024 | 572.75 | 573.40 | 553.05 | 560.00 | 563.15 | -9.60 | -1.68 | 610.45 | 331.20 | 572,830 | 32.22 Crore | 7,962 |
| 28 Nov, 2024 | 574.65 | 587.80 | 570.00 | 573.00 | 572.75 | -5.75 | -0.99 | 610.45 | 331.20 | 356,824 | 20.62 Crore | 6,534 |
| 27 Nov, 2024 | 588.00 | 591.45 | 558.90 | 577.65 | 578.50 | -7.70 | -1.31 | 610.45 | 331.20 | 769,610 | 44.18 Crore | 12,470 |
| 26 Nov, 2024 | 587.55 | 599.95 | 580.25 | 584.85 | 586.20 | -5.10 | -0.86 | 610.45 | 331.20 | 540,825 | 31.84 Crore | 8,662 |
| 25 Nov, 2024 | 583.05 | 610.45 | 570.85 | 586.25 | 591.30 | 14.05 | 2.43 | 610.45 | 331.20 | 1,106,388 | 65.75 Crore | 17,834 |