Kiran Vyapar

KIRN
🏛️ india →
207.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 147.85 148.95 146.10 147.80 0.0M
2023-12-28 147.00 148.30 144.10 145.60 0.0M
2023-12-27 149.00 149.00 145.15 146.85 0.0M
2023-12-26 146.90 148.00 145.00 147.50 0.0M
2023-12-22 148.85 148.85 144.00 145.65 0.0M
2023-12-21 144.00 147.40 143.00 144.80 0.0M
2023-12-20 149.05 150.95 144.00 145.40 0.0M
2023-12-19 148.05 151.85 148.05 149.40 0.0M
2023-12-18 149.90 153.00 147.10 150.70 0.0M
2023-12-15 151.90 151.90 146.50 150.60 0.0M
2023-12-14 145.00 153.90 144.50 151.15 0.0M
2023-12-13 146.15 150.00 144.50 147.30 0.0M
2023-12-12 146.00 148.95 144.10 146.05 0.0M
2023-12-11 145.00 150.85 145.00 148.50 0.0M
2023-12-08 145.40 149.00 143.50 143.65 0.0M
2023-12-07 148.90 148.90 142.50 145.00 0.0M
2023-12-06 143.00 147.50 143.00 144.20 0.0M
2023-12-05 144.00 147.00 142.35 145.45 0.0M
2023-12-04 147.00 147.45 138.70 145.00 0.0M
2023-12-01 144.20 149.00 144.20 147.55 0.0M
2023-11-30 145.15 149.00 145.00 147.40 0.0M
2023-11-29 145.00 149.90 145.00 145.10 0.0M
2023-11-28 140.70 150.00 140.70 148.70 0.0M
2023-11-24 142.25 144.75 142.25 142.50 0.0M
2023-11-23 144.75 145.50 141.65 145.15 0.0M
2023-11-22 144.80 144.85 141.95 142.00 0.0M
2023-11-21 145.50 146.00 142.15 144.05 0.0M
2023-11-20 146.90 146.90 141.10 141.80 0.0M
2023-11-17 148.00 148.00 142.00 142.80 0.0M
2023-11-16 142.25 147.45 142.25 144.30 0.0M
2023-11-15 142.40 148.00 140.60 146.25 0.0M
2023-11-13 143.45 145.40 140.05 142.10 0.0M
2023-11-12 146.90 146.90 140.80 143.45 0.0M
2023-11-10 138.00 144.95 138.00 142.20 0.0M
2023-11-09 148.00 148.00 143.30 145.00 0.0M
2023-11-08 147.60 147.80 146.00 146.00 0.0M
2023-11-07 147.20 148.40 145.65 146.00 0.0M
2023-11-06 145.15 148.10 145.10 147.35 0.0M
2023-11-03 146.95 148.00 144.00 145.15 0.0M
2023-11-02 144.10 147.45 143.95 144.20 0.0M
2023-11-01 147.50 148.50 144.15 144.85 0.0M
2023-10-31 149.80 149.80 147.00 147.00 0.0M
2023-10-30 146.00 151.25 146.00 147.10 0.0M
2023-10-27 144.75 147.70 144.75 145.95 0.0M
2023-10-26 146.00 146.00 142.25 144.75 0.0M
2023-10-25 147.00 149.85 145.85 149.05 0.0M
2023-10-23 157.80 157.80 145.75 147.00 0.0M
2023-10-20 154.00 158.90 146.50 151.00 0.0M
2023-10-19 151.50 154.05 150.00 150.40 0.0M
2023-10-18 154.95 154.95 150.50 151.45 0.0M
2023-10-17 150.00 158.40 145.00 153.95 0.0M
2023-10-16 154.00 155.00 149.50 151.60 0.0M
2023-10-13 157.40 157.40 146.00 151.20 0.0M
2023-10-12 152.00 153.50 149.95 150.00 0.0M
2023-10-11 152.00 154.80 149.20 151.50 0.0M
2023-10-10 153.00 153.00 148.00 148.80 0.0M
2023-10-09 156.90 156.90 147.25 148.00 0.0M
2023-10-06 152.60 155.90 150.55 150.95 0.0M
2023-10-05 152.80 157.40 152.80 153.90 0.0M
2023-10-04 151.90 155.50 150.20 150.60 0.0M
2023-10-03 155.00 158.00 153.55 155.00 0.0M
2023-09-29 154.90 156.60 152.00 155.35 0.0M
2023-09-28 147.05 155.50 147.05 154.95 0.0M
2023-09-27 145.00 154.40 142.05 150.70 0.0M
2023-09-26 144.00 146.50 143.00 143.35 0.0M
2023-09-25 144.00 147.85 141.50 144.65 0.0M
2023-09-22 147.70 147.70 144.00 145.50 0.0M
2023-09-21 146.00 148.00 144.25 144.75 0.0M
2023-09-20 146.50 150.00 144.00 145.70 0.0M
2023-09-18 150.25 151.00 146.55 147.55 0.0M
2023-09-15 152.75 154.35 150.00 150.25 0.0M
2023-09-14 153.95 154.80 150.00 150.50 0.0M
2023-09-13 155.00 155.95 148.30 150.00 0.0M
2023-09-12 155.55 158.85 150.00 151.25 0.0M
2023-09-11 160.00 160.00 151.00 153.90 0.0M
2023-09-08 149.00 168.00 146.75 148.60 0.0M
2023-09-07 143.35 149.80 141.00 144.65 0.0M
2023-09-06 143.70 143.70 141.00 143.00 0.0M
2023-09-05 143.40 143.40 141.00 142.30 0.0M
2023-09-04 141.00 143.85 140.95 141.20 0.0M
2023-09-01 141.30 141.60 138.65 141.00 0.0M
2023-08-31 140.00 141.30 140.00 140.10 0.0M
2023-08-30 140.00 141.95 136.70 139.90 0.0M
2023-08-29 140.00 142.35 138.50 140.00 0.0M
2023-08-28 140.00 141.00 137.55 140.00 0.0M
2023-08-25 142.00 142.00 139.15 140.00 0.0M
2023-08-24 142.35 144.50 139.55 140.55 0.0M
2023-08-23 144.00 147.00 143.20 144.45 0.0M
2023-08-22 142.60 147.00 142.60 145.20 0.0M
2023-08-21 140.50 146.00 140.50 144.50 0.0M
2023-08-18 140.00 143.95 139.00 142.15 0.0M
2023-08-17 140.00 144.60 138.25 140.30 0.0M
2023-08-16 141.70 145.00 140.00 141.95 0.0M
2023-08-14 141.90 144.80 140.00 141.70 0.0M
2023-08-11 143.00 143.50 141.05 141.90 0.0M
2023-08-10 144.60 144.60 141.55 142.35 0.0M
2023-08-09 142.05 144.65 140.25 141.25 0.0M
2023-08-08 144.60 145.00 140.85 141.75 0.0M
2023-08-07 143.00 144.15 141.05 141.80 0.0M
2023-08-04 142.15 147.00 141.25 142.65 0.0M
2023-08-03 144.85 149.75 141.05 142.95 0.0M
2023-08-02 147.20 150.00 142.10 144.85 0.0M
2023-08-01 153.85 153.85 145.40 149.35 0.0M
2023-07-31 158.80 159.60 147.00 148.60 0.0M
2023-07-28 168.00 168.00 155.10 156.50 0.1M
2023-07-27 138.10 142.00 138.10 140.00 0.0M
2023-07-26 139.00 144.05 137.20 140.10 0.0M
2023-07-25 140.00 142.30 138.25 138.35 0.0M
2023-07-24 138.00 143.00 138.00 138.35 0.0M
2023-07-21 141.95 142.00 138.00 138.00 0.0M
2023-07-20 142.00 142.00 140.00 140.95 0.0M
2023-07-19 140.85 144.00 140.85 143.85 0.0M
2023-07-18 136.70 142.00 136.65 140.85 0.0M
2023-07-17 134.30 135.80 133.00 135.00 0.0M
2023-07-14 135.30 138.65 134.00 134.15 0.0M
2023-07-13 141.00 141.00 135.00 135.05 0.0M
2023-07-12 141.00 141.00 138.25 139.90 0.0M
2023-07-11 141.00 141.00 138.00 140.20 0.0M
2023-07-10 142.00 142.55 136.65 140.00 0.0M
2023-07-07 141.50 143.50 140.05 140.95 0.0M
2023-07-06 144.95 144.95 140.05 141.90 0.0M
2023-07-05 144.95 144.95 141.65 141.85 0.0M
2023-07-04 142.10 145.10 140.35 141.60 0.0M
2023-07-03 147.00 147.00 142.00 143.10 0.0M
2023-06-30 147.60 147.70 143.55 143.55 0.0M
2023-06-28 146.00 147.20 143.15 147.00 0.0M
2023-06-27 146.50 147.60 143.00 147.45 0.0M
2023-06-26 141.05 149.35 141.05 145.00 0.0M
2023-06-23 145.50 146.00 142.65 145.80 0.0M
2023-06-22 144.60 146.45 142.55 145.95 0.0M
2023-06-21 141.00 144.50 140.30 144.50 0.0M
2023-06-20 145.90 145.90 140.60 142.95 0.0M
2023-06-19 139.10 145.85 139.10 144.00 0.0M
2023-06-16 145.95 146.00 142.00 144.50 0.0M
2023-06-15 144.10 146.50 143.25 143.55 0.0M
2023-06-14 144.40 146.20 141.50 145.60 0.0M
2023-06-13 147.20 147.20 141.30 141.60 0.0M
2023-06-12 145.00 149.00 139.40 144.30 0.0M
2023-06-09 141.80 143.00 140.00 143.00 0.0M
2023-06-08 137.75 143.00 137.75 142.95 0.0M
2023-06-07 139.85 143.00 137.30 142.05 0.0M
2023-06-06 137.50 139.90 133.85 139.50 0.0M
2023-06-05 137.50 137.60 133.50 136.90 0.0M
2023-06-02 137.60 137.60 131.25 135.50 0.0M
2023-06-01 137.25 137.35 130.05 132.70 0.0M
2023-05-31 134.00 139.90 130.00 133.85 0.0M
2023-05-30 137.80 137.90 133.45 137.00 0.0M
2023-05-29 133.10 138.30 133.10 136.00 0.0M
2023-05-26 134.50 137.00 133.85 134.50 0.0M
2023-05-25 136.50 138.50 134.55 134.55 0.0M
2023-05-24 135.20 138.80 135.10 136.10 0.0M
2023-05-23 134.00 137.50 133.40 135.10 0.0M
2023-05-22 140.00 140.00 133.00 134.15 0.0M
2023-05-19 142.90 142.90 136.55 137.10 0.0M
2023-05-18 144.00 144.90 132.00 137.70 0.0M
2023-05-17 145.50 145.50 143.05 143.85 0.0M
2023-05-16 144.85 144.90 142.25 142.75 0.0M
2023-05-15 142.75 146.90 141.00 143.05 0.0M
2023-05-12 142.10 144.85 142.10 142.75 0.0M
2023-05-11 146.95 148.85 142.00 142.05 0.0M
2023-05-10 146.00 146.95 144.15 145.50 0.0M
2023-05-09 147.45 147.45 143.05 143.05 0.0M
2023-05-08 150.00 150.00 144.00 146.80 0.0M
2023-05-05 143.40 147.70 143.00 147.65 0.0M
2023-05-04 146.00 147.90 142.00 146.30 0.0M
2023-05-03 145.70 146.50 142.75 144.95 0.0M
2023-05-02 145.80 145.90 140.30 144.90 0.0M
2023-04-28 147.50 147.50 142.10 145.00 0.0M
2023-04-27 143.95 144.90 141.70 144.60 0.0M
2023-04-26 144.55 144.90 142.00 144.85 0.0M
2023-04-25 144.80 144.90 142.35 144.75 0.0M
2023-04-24 144.65 144.90 141.40 144.00 0.0M
2023-04-21 143.90 146.25 142.10 144.20 0.0M
2023-04-20 144.45 144.50 140.35 144.00 0.0M
2023-04-19 145.95 145.95 142.25 142.25 0.0M
2023-04-18 142.00 146.00 140.60 145.85 0.0M
2023-04-17 143.90 144.00 142.00 142.00 0.0M
2023-04-13 143.90 146.75 141.40 141.40 0.0M
2023-04-12 145.00 146.00 142.05 143.90 0.0M
2023-04-11 145.00 146.00 140.75 145.20 0.0M
2023-04-10 143.55 145.00 138.75 142.85 0.0M
2023-04-06 143.75 143.75 142.40 143.15 0.0M
2023-04-05 140.75 143.00 138.10 140.15 0.0M
2023-04-03 142.00 142.00 133.00 139.70 0.0M
2023-03-31 142.70 142.90 135.00 136.15 0.0M
2023-03-29 143.95 144.70 132.25 133.55 0.0M
2023-03-28 143.00 143.95 140.00 142.15 0.0M
2023-03-27 143.85 144.00 140.10 140.90 0.0M
2023-03-24 143.70 143.75 140.00 140.05 0.0M
2023-03-23 142.00 145.00 142.00 142.00 0.0M
2023-03-22 138.30 143.75 137.15 142.05 0.0M
2023-03-21 139.60 142.85 138.30 138.30 0.0M
2023-03-20 143.95 143.95 140.00 140.00 0.0M
2023-03-17 138.75 144.50 138.75 143.40 0.0M
2023-03-16 140.00 145.00 140.00 141.40 0.0M
2023-03-15 138.60 144.40 138.60 142.30 0.0M
2023-03-14 143.90 144.85 136.25 138.60 0.0M
2023-03-13 141.45 146.95 140.00 140.40 0.0M
2023-03-10 146.45 146.45 141.20 141.40 0.0M
2023-03-09 142.00 147.00 141.15 142.00 0.0M
2023-03-08 145.95 146.50 142.00 143.00 0.0M
2023-03-06 138.00 147.00 136.10 144.30 0.0M
2023-03-03 143.85 145.00 140.00 143.50 0.0M
2023-03-02 136.60 141.90 135.00 137.00 0.0M
2023-03-01 140.00 140.00 138.05 139.00 0.0M
2023-02-28 136.05 142.00 136.00 140.90 0.0M
2023-02-27 142.05 142.05 136.00 136.25 0.0M
2023-02-23 142.10 144.40 142.10 142.85 0.0M
2023-02-22 143.00 147.00 140.40 144.40 0.0M
2023-02-21 143.35 146.95 142.50 143.00 0.0M
2023-02-20 142.00 146.50 140.60 146.00 0.0M
2023-02-17 146.00 146.00 146.00 146.00 0.0M
2023-02-16 149.00 149.80 143.00 146.00 0.0M
2023-02-15 146.20 148.00 145.00 147.00 0.0M
2023-02-14 143.00 146.20 143.00 146.20 0.0M
2023-02-13 147.00 148.00 142.05 147.40 0.0M
2023-02-10 149.80 149.80 140.60 141.30 0.0M
2023-02-09 149.00 149.50 142.00 145.35 0.0M
2023-02-08 145.95 146.50 140.85 146.35 0.0M
2023-02-07 148.70 148.70 140.05 145.95 0.0M
2023-02-06 145.00 146.70 140.40 146.60 0.0M
2023-02-03 142.10 148.00 140.20 146.00 0.0M
2023-02-02 145.85 149.30 142.95 148.65 0.0M
2023-02-01 142.55 147.00 140.00 146.50 0.0M
2023-01-31 145.00 148.65 145.00 148.00 0.0M
2023-01-30 145.00 145.00 142.80 142.85 0.0M
2023-01-27 154.00 154.00 140.00 144.05 0.0M
2023-01-25 141.30 147.95 141.30 147.50 0.0M
2023-01-24 140.00 144.45 140.00 143.55 0.0M
2023-01-23 141.00 143.75 139.00 143.75 0.0M
2023-01-20 144.75 144.75 140.10 140.60 0.0M
2023-01-19 141.00 144.00 139.00 143.90 0.0M
2023-01-18 142.80 143.95 142.80 143.85 0.0M
2023-01-17 142.80 145.00 140.00 143.60 0.0M
2023-01-16 148.85 148.85 140.00 142.80 0.0M
2023-01-13 146.95 146.95 144.10 145.45 0.0M
2023-01-12 144.00 146.95 143.45 144.05 0.0M
2023-01-11 144.25 144.25 143.05 143.65 0.0M
2023-01-10 143.70 147.95 143.70 144.25 0.0M
2023-01-09 148.00 148.00 142.15 143.70 0.0M
2023-01-06 148.50 148.50 147.40 147.70 0.0M
2023-01-05 147.00 148.20 144.10 146.60 0.0M
2023-01-04 147.85 147.85 144.05 145.30 0.0M
2023-01-03 144.00 148.60 143.35 147.95 0.0M
2023-01-02 150.00 150.00 148.45 148.45 0.0M