Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Kiran Vyapar Limited (KIRANVYPAR.BO)

218.80
+6.60
+(3.11%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025210.00223.40210.00218.80218.807,855
Apr 21, 2025210.00217.85208.15212.20212.205,955
Apr 17, 2025219.95219.95205.05211.65211.65613
Apr 16, 2025214.00214.95209.00210.15210.154,322
Apr 15, 2025206.00216.90205.00212.00212.005,843
Apr 11, 2025212.00212.60207.00209.75209.753,573
Apr 9, 2025199.20210.60193.00205.75205.753,885
Apr 8, 2025186.00201.20184.00200.20200.204,967
Apr 7, 2025165.00185.40165.00181.50181.502,028
Apr 4, 2025200.25205.00186.00190.25190.255,532
Apr 3, 2025198.00204.60195.05200.25200.254,874
Apr 2, 2025201.00201.00190.00199.40199.402,963
Apr 1, 2025187.00197.75185.55194.75194.754,457
Mar 28, 2025196.00196.00180.00186.35186.3511,663
Mar 27, 2025202.50202.50182.00182.85182.8517,282
Mar 26, 2025205.00206.00193.00195.60195.607,816
Mar 25, 2025210.00214.80201.55204.80204.808,458
Mar 24, 2025190.00223.80190.00205.65205.6537,506
Mar 21, 2025183.00188.80178.95186.50186.505,921
Mar 20, 2025185.00190.00174.00178.40178.4014,586
Mar 19, 2025178.60181.40177.05180.50180.508,849
Mar 18, 2025172.90179.25166.90177.35177.355,216
Mar 17, 2025175.00180.00165.05172.90172.9014,564
Mar 13, 2025172.50175.75169.20170.30170.303,184
Mar 12, 2025170.60170.60163.00169.10169.103,209
Mar 11, 2025176.10176.10168.00170.60170.604,796
Mar 10, 2025181.50181.50162.00176.10176.104,551
Mar 7, 2025195.00195.00183.00184.85184.853,703
Mar 6, 2025184.75190.00180.00188.30188.304,013
Mar 5, 2025179.50182.00172.00179.60179.602,587
Mar 4, 2025165.00178.70165.00175.45175.459,073
Mar 3, 2025193.90193.90173.50174.85174.854,722
Feb 28, 2025186.95186.95173.50176.20176.203,854
Feb 27, 2025185.05189.45184.00185.80185.803,765
Feb 25, 2025180.10188.70180.10185.20185.202,756
Feb 24, 2025190.00190.00180.00184.05184.053,383
Feb 21, 2025193.00193.00181.05190.35190.353,934
Feb 20, 2025180.10190.00179.95188.60188.603,843
Feb 19, 2025182.00191.40180.00187.10187.108,371
Feb 18, 2025180.00188.70178.30182.80182.806,534
Feb 17, 2025196.00204.50175.00175.95175.9541,040
Feb 14, 2025213.50224.65210.05215.65215.653,302
Feb 13, 2025211.00225.95211.00217.85217.852,057
Feb 12, 2025213.90216.95205.00216.20216.204,965
Feb 11, 2025230.00230.00202.20208.55208.5516,858
Feb 10, 2025231.00237.90222.05228.35228.352,296
Feb 7, 2025238.65240.95222.30231.00231.005,399
Feb 6, 2025251.75251.75238.00238.65238.652,535
Feb 5, 2025238.75259.00238.75245.50245.505,138
Feb 4, 2025236.50241.00231.15233.30233.304,596
Feb 3, 2025237.95237.95230.00232.00232.007,185
Feb 1, 2025247.00247.00234.00239.95239.953,676
Jan 31, 2025235.00243.85232.00234.75234.753,628
Jan 30, 2025244.00244.00232.00233.35233.352,236
Jan 29, 2025237.00239.00230.00237.40237.404,586
Jan 28, 2025237.00244.50230.05236.50236.5011,323
Jan 27, 2025266.00266.00231.00236.95236.9524,586
Jan 24, 2025260.20266.90256.30259.10259.105,510
Jan 23, 2025257.50264.85257.50260.20260.204,262
Jan 22, 2025265.15271.90252.00257.65257.6511,065
Jan 21, 2025279.90279.90263.00267.80267.8011,784
Jan 20, 2025263.50270.80263.00268.80268.804,654
Jan 17, 2025262.10269.00262.10263.95263.956,171
Jan 16, 2025266.50277.40265.25266.95266.956,143
Jan 15, 2025268.90274.75262.00269.35269.356,978
Jan 14, 2025262.00262.00256.10260.35260.3512,629
Jan 13, 2025267.15274.90257.10259.15259.1523,617
Jan 10, 2025269.45270.00262.10267.15267.1514,057
Jan 9, 2025274.00277.00267.00268.20268.206,667
Jan 8, 2025270.00279.00267.60273.60273.604,810
Jan 7, 2025265.00271.95265.00270.50270.505,352
Jan 6, 2025281.00284.35265.00267.80267.8012,690
Jan 3, 2025284.40284.40275.30279.25279.259,507
Jan 2, 2025275.00281.50270.20280.05280.058,757
Jan 1, 2025268.35281.00268.35277.80277.809,523
Dec 31, 2024268.60273.85266.00268.35268.3512,103
Dec 30, 2024270.50270.50262.50266.30266.305,488

Related Tickers

CUBIFIN.BO Cubical Financial Services Limited
2.2100
+1.38%
 
MASTERTR.BO Master Trust Limited
141.95
-1.63%
 
MASTERTR.NS Master Trust Limited
141.73
-0.44%
 
AIIL.BO Authum Investment & Infrastructure Limited
1,860.40
+0.82%
 
AIIL.NS Authum Investment & Infrastructure Limited
1,859.90
+2.01%
 
MOTILALOFS.BO Motilal Oswal Financial Services Limited
724.30
+5.66%
 
TATAINVEST.BO Tata Investment Corporation Limited
6,282.50
-1.86%
 
TATAINVEST.NS Tata Investment Corporation Limited
6,281.50
-1.86%
 
IEX.NS Indian Energy Exchange Limited
189.70
-0.14%
 
ANGELONE.NS Angel One Limited
2,520.70
+2.33%