NSE: KIRIINDUS | Series: EQ
-
LTP
623.10
-21.45 (-3.33 %) -
Open
639.90
615.55 -
High
673.75
649.40 -
Low
620.15
614.40 -
Close
624.80
644.55 -
52W High
699.90
20 Dec, 2024 -
52W Low
331.20
30 Sep, 2024
Upper Circuit: 773.46
Lower Circuit: 515.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 639.90 | 673.75 | 620.15 | 623.10 | 624.80 | -19.75 | -3.06 | 699.90 | 331.20 | 1,474,387 | 94.21 Crore | 57,324 |
| 02 Apr, 2025 | 615.55 | 649.40 | 614.40 | 641.55 | 644.55 | 30.75 | 5.01 | 699.90 | 331.20 | 890,543 | 56.42 Crore | 28,966 |
| 01 Apr, 2025 | 620.80 | 634.15 | 611.00 | 614.10 | 613.80 | -9.50 | -1.52 | 699.90 | 331.20 | 428,227 | 26.67 Crore | 16,640 |
| 28 Mar, 2025 | 634.00 | 658.20 | 618.50 | 623.15 | 623.30 | -6.00 | -0.95 | 699.90 | 331.20 | 1,034,104 | 65.84 Crore | 35,910 |
| 27 Mar, 2025 | 629.00 | 635.00 | 620.05 | 625.50 | 629.30 | 0.05 | 0.01 | 699.90 | 331.20 | 469,433 | 29.51 Crore | 18,753 |
| 26 Mar, 2025 | 640.00 | 642.20 | 625.40 | 628.05 | 629.25 | -14.40 | -2.24 | 699.90 | 331.20 | 541,278 | 34.38 Crore | 24,228 |
| 25 Mar, 2025 | 629.00 | 660.00 | 606.70 | 641.00 | 643.65 | 18.45 | 2.95 | 699.90 | 331.20 | 1,109,605 | 70.69 Crore | 51,119 |
| 24 Mar, 2025 | 616.00 | 649.00 | 615.95 | 626.90 | 625.20 | 15.10 | 2.48 | 699.90 | 331.20 | 862,458 | 54.53 Crore | 40,275 |
| 21 Mar, 2025 | 608.30 | 622.15 | 598.05 | 609.80 | 610.10 | 1.85 | 0.3 | 699.90 | 331.20 | 403,782 | 24.74 Crore | 22,337 |
| 20 Mar, 2025 | 627.95 | 632.85 | 603.95 | 605.00 | 608.25 | -6.80 | -1.11 | 699.90 | 331.20 | 394,022 | 24.28 Crore | 22,361 |
| 19 Mar, 2025 | 615.00 | 624.00 | 607.85 | 613.00 | 615.05 | 7.75 | 1.28 | 699.90 | 331.20 | 432,897 | 26.60 Crore | 23,012 |
| 18 Mar, 2025 | 579.15 | 615.30 | 574.50 | 610.00 | 607.30 | 31.00 | 5.38 | 699.90 | 331.20 | 617,818 | 37.00 Crore | 28,846 |
| 17 Mar, 2025 | 589.70 | 593.95 | 572.65 | 573.65 | 576.30 | -12.75 | -2.16 | 699.90 | 331.20 | 224,167 | 13.06 Crore | 12,122 |
| 13 Mar, 2025 | 598.00 | 602.80 | 583.15 | 583.15 | 589.05 | -9.95 | -1.66 | 699.90 | 331.20 | 210,493 | 12.50 Crore | 13,082 |
| 12 Mar, 2025 | 609.50 | 612.75 | 582.00 | 594.50 | 599.00 | -2.95 | -0.49 | 699.90 | 331.20 | 361,297 | 21.59 Crore | 23,548 |
| 11 Mar, 2025 | 555.05 | 609.00 | 550.55 | 609.00 | 601.95 | 35.95 | 6.35 | 699.90 | 331.20 | 474,512 | 27.72 Crore | 23,698 |
| 10 Mar, 2025 | 594.00 | 600.00 | 560.00 | 565.00 | 566.00 | -28.80 | -4.84 | 699.90 | 331.20 | 280,801 | 16.22 Crore | 18,265 |
| 07 Mar, 2025 | 579.90 | 604.00 | 578.50 | 598.00 | 594.80 | 13.65 | 2.35 | 699.90 | 331.20 | 471,363 | 28.04 Crore | 20,769 |
| 06 Mar, 2025 | 564.00 | 590.20 | 564.00 | 579.50 | 581.15 | 19.95 | 3.55 | 699.90 | 331.20 | 372,720 | 21.53 Crore | 17,374 |
| 05 Mar, 2025 | 544.00 | 566.90 | 541.40 | 562.90 | 561.20 | 15.90 | 2.92 | 699.90 | 331.20 | 284,800 | 15.93 Crore | 15,864 |
| 04 Mar, 2025 | 514.00 | 554.30 | 510.30 | 544.70 | 545.30 | 24.20 | 4.64 | 699.90 | 331.20 | 405,638 | 22.00 Crore | 27,306 |