Kiran Vyapar share price history

NSE: KIRANVYPARBSE: 537750FinanceSmall Cap

Kiran Vyapar Limited · Face value ₹10 · Listed Apr 2014

₹199.12₹11.39 (6.07%)BSE ₹196.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹187.73.

28 Oct: open ₹187.20, high ₹206.45, low ₹183.00

52-week range of BSE trades to 28 Oct 2026

₹150.00Low, 2 Jun 2026₹229.90High, 10 Nov 2025

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹543 Cr1,845th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.24
Dividend yield: 0.50%
NIM: 1.03%
Cost of funds: 7.94%
Credit cost: 0.18%
ROA: 0.02%
Leverage: 1.23times net worth
Volume, NSE: 3,44390.5% delivered

Kiran Vyapar share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Kiran Vyapar's share price is on record from 10 Apr 2014, when it closed at ₹76.00, to 28 Oct 2026. Its highest close was ₹290.05 on 6 Nov 2024 and its lowest ₹30.05 on 21 May 2014. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	199.12	−3.2%	218.79	151.86	205.65	225.40	148.27	9,61,579
2025BSE close	205.65	−23.4%	280.05	169.10	268.35	284.40	162.00	10,25,932
2024BSE close	268.35	+81.6%	290.05	146.55	148.00	307.30	146.10	44,59,654
2023BSE close	147.80	+0.8%	156.50	132.70	150.00	168.00	130.00	12,79,295
2022BSE close	146.65	+8.9%	170.55	120.20	135.00	175.00	115.00	15,28,635
2021BSE close	134.70	+56.4%	161.10	83.55	84.65	170.00	82.00	13,62,781
2020BSE close	86.15	−14.7%	98.10	42.10	98.10	104.50	41.15	4,52,727
2019BSE close	100.95	−11.4%	125.00	82.15	112.20	134.00	81.00	18,89,474
2018BSE close	113.95	−43.4%	196.15	100.00	201.25	207.00	99.00	10,78,010
2017BSE close	201.25	+75.5%	207.20	99.95	117.50	224.90	97.25	28,92,699
2016BSE close	114.70	+25.6%	118.50	76.00	92.00	120.30	76.00	9,16,135
2015BSE close	91.30	−21.7%	123.90	70.60	118.50	128.50	67.40	11,64,328
2014BSE close	116.60	–	124.55	30.05	80.00	130.75	28.55	6,08,788

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 10 Apr 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	199.12	+6.4%	189.02	225.40	149.60	1,50,475
Sep 2026	187.15	−7.2%	201.69	221.78	169.82	1,48,666
Aug 2026	201.69	+2.1%	197.51	219.00	192.10	56,350
Jul 2026	197.51	+4.1%	191.06	210.00	181.00	38,660
Jun 2026	189.67	+16.2%	160.00	207.88	148.27	2,28,123
May 2026	163.29	−16.6%	201.20	203.00	161.05	1,25,278
Apr 2026BSE close	195.90	+22.9%	163.50	211.45	160.00	32,402
Mar 2026BSE close	159.40	−11.7%	180.55	190.00	153.05	71,883
Feb 2026BSE close	180.55	−6.5%	193.00	210.00	176.20	53,848
Jan 2026BSE close	193.00	−6.2%	205.65	212.00	180.45	55,894
Dec 2025BSE close	205.65	+2.6%	197.00	226.65	195.05	34,855
Nov 2025BSE close	200.40	−6.2%	212.10	229.90	197.30	48,779
Oct 2025BSE close	213.75	−0.8%	216.00	224.95	207.10	40,736
Sep 2025BSE close	215.50	+2.8%	204.05	230.00	200.00	44,009
Aug 2025BSE close	209.65	−5.2%	219.95	232.00	206.00	33,056
Jul 2025BSE close	221.05	−8.8%	238.00	262.95	215.20	47,587
Jun 2025BSE close	242.35	−2.5%	255.95	255.95	230.00	44,048
May 2025BSE close	248.60	+17.7%	220.80	267.00	196.00	1,32,182
Apr 2025BSE close	211.20	+13.3%	187.00	228.65	165.00	82,959
Mar 2025BSE close	186.35	+5.8%	193.90	223.80	162.00	1,71,699
Feb 2025BSE close	176.20	−24.9%	247.00	259.00	173.50	1,35,487
Jan 2025BSE close	234.75	−12.5%	268.35	284.40	230.00	2,10,535
Dec 2024BSE close	268.35	−1.2%	271.55	289.90	258.00	2,26,428
Nov 2024BSE close	271.55	+14.8%	244.00	307.30	240.00	6,00,162
Oct 2024BSE close	236.45	+5.8%	229.85	305.00	210.05	6,73,023
Sep 2024BSE close	223.50	+15.9%	196.95	239.00	185.00	5,87,037
Aug 2024BSE close	192.85	−3.0%	198.05	208.95	182.20	2,16,951
Jul 2024BSE close	198.90	+6.8%	182.60	209.00	176.20	2,66,708
Jun 2024BSE close	186.25	+11.7%	171.50	205.00	157.25	3,15,605
May 2024BSE close	166.75	−7.5%	183.70	183.80	161.55	89,557
Apr 2024BSE close	180.30	+1.4%	179.30	184.90	170.00	95,745
Mar 2024BSE close	177.75	+2.8%	173.15	193.90	158.90	2,25,815
Feb 2024BSE close	172.90	−8.3%	186.70	191.85	170.25	2,93,144
Jan 2024BSE close	188.45	+27.5%	148.00	194.70	146.10	8,69,479
Dec 2023BSE close	147.80	+0.3%	144.20	153.90	138.70	63,605
Nov 2023BSE close	147.40	+0.3%	147.50	150.00	138.00	74,465
Oct 2023BSE close	147.00	−5.4%	155.00	158.90	142.25	69,694
Sep 2023BSE close	155.35	+10.9%	141.30	168.00	138.65	2,16,477
Aug 2023BSE close	140.10	−5.7%	153.85	153.85	136.70	1,86,772
Jul 2023BSE close	148.60	+3.5%	147.00	168.00	133.00	3,68,356
Jun 2023BSE close	143.55	+7.2%	137.25	149.35	130.05	84,650
May 2023BSE close	133.85	−7.7%	145.80	150.00	130.00	75,065
Apr 2023BSE close	145.00	+6.5%	142.00	147.50	133.00	25,872
Mar 2023BSE close	136.15	−3.4%	140.00	147.00	132.25	41,098
Feb 2023BSE close	140.90	−4.8%	142.55	149.80	136.00	42,830
Jan 2023BSE close	148.00	+0.9%	150.00	154.00	139.00	30,411
Dec 2022BSE close	146.65	−0.4%	149.95	155.50	140.15	59,773
Nov 2022BSE close	147.25	−2.4%	147.90	164.70	126.65	1,59,390
Oct 2022BSE close	150.90	+2.0%	149.00	165.00	122.05	49,256
Sep 2022BSE close	148.00	+2.1%	148.90	174.50	140.00	1,52,187
Aug 2022BSE close	145.00	−5.8%	154.00	158.00	133.25	1,50,615
Jul 2022BSE close	154.00	+14.9%	136.90	157.80	130.20	1,11,657
Jun 2022BSE close	134.00	+1.8%	136.00	158.00	120.00	1,11,887
May 2022BSE close	131.60	−14.1%	147.60	160.00	122.00	1,24,589
Apr 2022BSE close	153.15	+9.4%	134.00	173.00	130.90	2,24,246
Mar 2022BSE close	140.00	+10.1%	126.00	150.00	115.00	80,295
Feb 2022BSE close	127.10	−16.7%	152.00	159.05	118.10	80,578
Jan 2022BSE close	152.60	+13.3%	135.00	175.00	130.80	2,24,162
Dec 2021BSE close	134.70	+6.0%	124.25	140.00	122.00	86,077
Nov 2021BSE close	127.10	+4.2%	125.75	145.60	119.00	51,228
Oct 2021BSE close	122.00	−2.0%	126.00	144.80	120.65	92,069
Sep 2021BSE close	124.45	−3.2%	132.00	138.95	120.00	81,854
Aug 2021BSE close	128.55	−20.2%	160.70	168.00	121.20	1,72,351
Jul 2021BSE close	161.10	+10.9%	147.90	170.00	137.05	2,33,148
Jun 2021BSE close	145.30	+28.2%	112.00	167.95	108.80	4,04,392
May 2021BSE close	113.35	+15.7%	102.90	124.95	94.10	73,885
Apr 2021BSE close	98.00	+7.7%	89.00	105.00	87.10	41,225
Mar 2021BSE close	91.00	−0.5%	92.00	110.00	84.05	62,984
Feb 2021BSE close	91.45	+9.5%	86.00	99.00	83.45	30,675
Jan 2021BSE close	83.55	−3.0%	84.65	93.00	82.00	32,893
Dec 2020BSE close	86.15	+8.4%	79.45	90.90	75.55	44,783
Nov 2020BSE close	79.45	+15.2%	68.95	84.65	67.50	44,518
Oct 2020BSE close	68.95	−1.1%	73.15	84.00	64.25	14,852
Sep 2020BSE close	69.70	−1.8%	67.45	75.50	65.05	14,512
Aug 2020BSE close	71.00	+37.5%	50.05	95.40	50.05	1,36,988
Jul 2020BSE close	51.65	−0.8%	57.50	58.00	48.55	37,841
Jun 2020BSE close	52.05	0.0%	50.10	63.90	50.10	34,768
May 2020BSE close	52.05	−5.8%	55.50	59.90	45.15	15,957
Apr 2020BSE close	55.25	+8.9%	60.90	67.80	42.05	39,078
Mar 2020BSE close	50.75	−27.8%	79.95	79.95	41.15	30,655
Feb 2020BSE close	70.30	−24.6%	95.00	96.90	69.00	21,197
Jan 2020BSE close	93.20	−7.7%	98.10	104.50	87.60	17,578
Dec 2019BSE close	100.95	−4.3%	105.95	109.80	97.25	3,10,174
Nov 2019BSE close	105.50	+13.4%	93.00	107.95	84.10	3,32,297
Oct 2019BSE close	93.00	−4.8%	97.40	115.00	84.05	10,591
Sep 2019BSE close	97.70	+1.2%	90.15	107.80	90.15	5,04,605
Aug 2019BSE close	96.55	+1.9%	89.00	107.80	83.00	44,410
Jul 2019BSE close	94.75	+15.3%	82.15	97.00	81.10	17,168
Jun 2019BSE close	82.15	−17.2%	96.25	103.70	81.00	23,695
May 2019BSE close	99.20	−0.6%	101.00	104.90	90.30	21,219
Apr 2019BSE close	99.75	−3.1%	103.00	107.95	99.10	32,478
Mar 2019BSE close	102.95	−0.6%	107.95	113.60	100.00	1,33,927
Feb 2019BSE close	103.55	−12.0%	116.85	116.90	92.30	17,518
Jan 2019BSE close	117.65	+3.2%	112.20	134.00	103.05	4,41,392
Dec 2018BSE close	113.95	+7.2%	112.85	124.00	104.20	28,066
Nov 2018BSE close	106.25	−2.0%	110.05	122.20	103.15	12,564
Oct 2018BSE close	108.45	−7.0%	111.00	120.00	99.00	43,016
Sep 2018BSE close	116.65	−14.1%	139.65	151.95	106.45	46,157
Aug 2018BSE close	135.85	+0.8%	135.70	147.00	133.00	48,483
Jul 2018BSE close	134.75	−3.2%	138.00	147.90	120.00	32,408
Jun 2018BSE close	139.15	−10.6%	154.50	164.50	133.00	48,604
May 2018BSE close	155.60	+2.0%	152.60	186.00	147.50	93,266
Apr 2018BSE close	152.60	+6.7%	153.35	175.75	144.00	55,379
Mar 2018BSE close	143.05	−8.9%	163.95	163.95	137.00	1,49,982
Feb 2018BSE close	157.05	−12.9%	180.50	191.80	155.00	1,14,070
Jan 2018BSE close	180.40	−10.4%	201.25	207.00	175.65	4,06,015
Dec 2017BSE close	201.25	+42.8%	142.90	224.90	131.60	5,97,804
Nov 2017BSE close	140.95	+1.1%	139.50	164.50	137.00	4,36,669
Oct 2017BSE close	139.45	+12.2%	139.50	168.70	133.20	2,78,496
Sep 2017BSE close	124.30	+14.1%	107.00	142.20	103.00	1,76,484
Aug 2017BSE close	108.90	−0.5%	108.00	122.00	105.00	46,016
Jul 2017BSE close	109.40	+2.1%	106.50	114.00	102.00	28,186
Jun 2017BSE close	107.20	+7.3%	103.85	115.10	97.55	1,36,799
May 2017BSE close	99.95	−3.9%	113.95	114.00	97.25	5,49,099
Apr 2017BSE close	104.00	−4.8%	108.90	112.70	101.20	2,92,071
Mar 2017BSE close	109.30	+1.6%	112.85	115.50	101.10	2,47,262
Feb 2017BSE close	107.60	−9.5%	117.00	119.90	101.00	52,130
Jan 2017BSE close	118.90	+3.7%	117.50	120.00	107.50	51,683
Dec 2016BSE close	114.70	−1.3%	118.95	120.00	103.50	22,411
Nov 2016BSE close	116.20	+16.2%	104.95	120.30	95.05	32,156
Oct 2016BSE close	100.00	+1.6%	95.00	109.70	95.00	18,104
Sep 2016BSE close	98.40	+2.5%	93.05	107.50	93.00	21,208
Aug 2016BSE close	96.00	−5.5%	101.00	118.00	95.00	33,487
Jul 2016BSE close	101.60	+25.4%	78.00	107.90	78.00	76,330
Jun 2016BSE close	81.00	+1.3%	78.05	85.05	76.00	8,425
May 2016BSE close	80.00	−3.0%	82.50	87.90	76.00	10,698
Apr 2016BSE close	82.50	−10.4%	90.00	90.00	80.00	8,888
Mar 2016BSE close	92.10	−12.3%	109.90	116.90	92.10	5,82,734
Feb 2016BSE close	105.00	+29.6%	82.00	105.00	76.60	17,680
Jan 2016BSE close	81.00	−11.3%	92.00	95.25	81.00	84,014
Dec 2015BSE close	91.30	+0.6%	98.00	101.95	80.00	51,981
Nov 2015BSE close	90.80	+2.6%	95.80	99.00	84.20	38,010
Oct 2015BSE close	88.50	−9.3%	89.15	98.80	80.00	9,471
Sep 2015BSE close	97.60	+9.1%	82.30	98.50	76.20	2,24,605
Aug 2015BSE close	89.50	−24.7%	125.00	128.50	77.20	2,02,064
Jul 2015BSE close	118.80	+29.0%	94.95	123.90	94.95	32,108
Jun 2015BSE close	92.10	−8.9%	106.00	113.00	85.60	9,188
May 2015BSE close	101.10	+24.2%	74.50	123.80	70.95	1,66,523
Apr 2015BSE close	81.40	+15.3%	70.45	97.90	67.40	51,048
Mar 2015BSE close	70.60	−21.6%	84.10	99.00	69.05	1,36,056
Feb 2015BSE close	90.00	−4.3%	94.00	103.90	78.15	1,60,736
Jan 2015BSE close	94.00	−19.4%	118.50	124.40	87.10	82,538
Dec 2014BSE close	116.60	+7.0%	114.45	130.75	89.00	1,13,564
Nov 2014BSE close	109.00	+1.0%	109.00	117.10	101.55	2,40,635
Oct 2014BSE close	107.90	+17.7%	96.20	117.45	92.70	36,079
Sep 2014BSE close	91.65	+52.6%	57.00	91.65	56.50	85,220
Aug 2014BSE close	60.05	−6.2%	65.25	68.40	57.20	26,603
Jul 2014BSE close	64.00	+24.4%	52.45	64.05	52.45	40,531
Jun 2014BSE close	51.45	+28.5%	42.05	59.05	42.05	51,864
May 2014BSE close	40.05	−20.8%	48.05	48.05	28.55	13,584
Apr 2014BSE close	50.55	–	80.00	80.00	50.55	708

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	187.20	206.45	183.00	199.12	198.58	3,443	90.5%
27 Oct 2026	193.69	195.00	187.05	187.73	189.18	597	95.6%
26 Oct 2026	192.51	194.92	186.25	189.94	191.25	224	88.0%
23 Oct 2026	185.25	202.00	149.60	197.90	177.89	17,923	64.1%
22 Oct 2026	188.13	188.13	187.00	187.00	187.93	67	92.5%
21 Oct 2026	198.99	198.99	182.10	188.13	188.70	1,210	77.1%
19 Oct 2026	190.00	201.80	188.20	199.98	199.31	4,433	96.4%
16 Oct 2026	192.00	200.00	181.05	195.23	192.22	3,114	73.9%
15 Oct 2026	194.00	195.50	186.55	192.06	190.25	1,667	78.1%
14 Oct 2026	196.00	196.75	190.59	194.71	193.51	444	81.5%
13 Oct 2026	193.50	203.29	187.00	194.80	194.24	3,696	90.3%
12 Oct 2026	195.25	197.75	181.30	194.08	189.74	5,193	76.2%
9 Oct 2026	195.30	198.89	185.00	195.58	194.72	6,635	72.7%
8 Oct 2026	203.00	225.40	195.00	199.19	215.25	74,812	26.9%
7 Oct 2026	177.00	212.46	169.96	191.35	190.18	22,423	80.4%
6 Oct 2026	178.19	182.90	176.00	177.05	177.86	997	70.2%
5 Oct 2026	180.65	185.00	173.10	179.99	180.36	2,295	87.8%
1 Oct 2026	189.02	189.02	177.00	179.21	180.65	1,302	74.0%
30 Sep 2026	187.15	187.15	187.15	187.15	187.15	10	100.0%
29 Sep 2026	185.00	195.00	169.82	189.66	179.75	29,509	73.9%
28 Sep 2026	195.00	195.00	180.55	185.17	187.15	12,146	66.8%
25 Sep 2026	203.41	208.99	191.00	201.15	200.12	3,929	70.9%

Prices in ₹ per share as traded, not adjusted.