Skip to main content
logo
Kennametal India Limited (BOM:505890)
India flag India · Delayed Price · Currency is INR
2,102.85
-16.30 (-0.77%)
At close: Mar 27, 2026

Kennametal India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,188.952,188.952,100.002,102.852,102.85-0.77%4,162
Mar 25, 20262,177.952,215.002,111.002,119.152,119.15-0.16%2,748
Mar 24, 20262,153.252,179.902,106.002,122.502,122.500.04%3,374
Mar 23, 20262,220.252,220.252,120.002,121.652,121.65-4.44%1,266
Mar 20, 20262,221.952,246.952,160.002,220.252,220.250.52%3,276
Mar 19, 20262,125.002,238.952,120.052,208.852,208.852.32%9,579
Mar 18, 20262,144.952,184.902,101.102,158.852,158.852.80%5,110
Mar 17, 20262,113.952,177.952,094.952,099.952,099.95-0.66%3,060
Mar 16, 20262,175.002,175.052,099.952,114.002,114.00-2.61%3,104
Mar 13, 20262,201.002,239.952,154.002,170.552,170.55-2.32%1,531
Mar 12, 20262,224.652,269.002,205.852,222.102,222.10-1.48%2,737
Mar 11, 20262,227.702,293.952,227.702,255.552,255.55-0.77%2,166
Mar 10, 20262,229.052,334.952,220.002,273.152,273.152.17%10,523
Mar 9, 20262,290.002,290.002,207.002,224.902,224.90-3.91%2,016
Mar 6, 20262,340.002,340.002,275.052,315.402,315.401.15%1,111
Mar 5, 20262,365.002,368.002,260.002,289.102,289.10-2.85%3,924
Mar 4, 20262,367.002,438.952,300.002,356.252,356.25-2.94%3,309
Mar 2, 20262,308.102,463.002,308.102,427.552,427.550.31%4,951
Feb 27, 20262,389.802,430.002,324.052,419.952,419.951.80%6,442
Feb 26, 20262,460.002,460.002,361.352,377.102,377.10-1.67%629
Feb 25, 20262,415.002,523.002,390.052,417.452,417.45-0.80%3,627
Feb 24, 20262,307.002,448.002,305.202,436.952,436.954.31%6,562
Feb 23, 20262,380.002,380.002,305.002,336.352,336.35-3.09%3,387
Feb 20, 20262,098.002,437.002,098.002,410.752,410.7514.82%20,121
Feb 19, 20262,118.002,147.752,085.152,099.602,099.60-0.84%656
Feb 18, 20262,118.602,147.852,101.002,117.302,117.30-0.06%1,451
Feb 17, 20262,145.002,163.002,110.102,118.502,118.50-1.31%717
Feb 16, 20262,043.002,160.002,043.002,146.652,146.651.96%1,315
Feb 13, 20262,100.052,124.002,100.002,105.402,105.40-0.90%750
Feb 12, 20262,089.502,155.002,089.502,124.552,124.551.16%1,383
Feb 11, 20262,102.802,128.952,100.002,100.102,100.10-0.13%1,229
Feb 10, 20262,101.002,128.952,096.002,102.752,102.750.28%12,487
Feb 9, 20262,118.352,159.002,083.202,096.952,096.95-1.01%10,454
Feb 6, 20262,169.002,198.902,089.502,118.302,118.30-1.49%3,648
Feb 5, 20262,149.002,165.002,100.002,150.252,150.251.77%1,757
Feb 4, 20262,161.102,199.902,100.002,112.952,112.95-4.04%4,549
Feb 3, 20262,129.952,248.002,061.552,201.902,201.9011.77%19,239
Feb 2, 20261,937.851,994.951,932.101,970.051,970.051.15%621
Feb 1, 20262,000.002,000.001,933.101,947.601,947.60-0.37%2,329
Jan 30, 20262,029.952,029.951,951.101,954.901,954.90-2.27%4,932
Jan 29, 20261,999.902,024.901,950.002,000.252,000.252.78%5,019
Jan 28, 20261,950.001,976.901,935.001,946.201,946.20-0.23%2,536
Jan 27, 20261,953.551,967.001,946.551,950.601,950.60-0.15%1,854
Jan 23, 20261,984.002,012.101,951.001,953.551,953.55-2.51%1,523
Jan 22, 20262,089.002,089.001,968.652,003.902,003.901.37%2,775
Jan 21, 20262,019.952,020.001,966.651,976.751,976.75-1.28%2,769
Jan 20, 20262,016.002,069.752,000.202,002.402,002.40-1.65%1,559
Jan 19, 20262,048.902,098.002,013.052,036.002,036.000.73%3,021
Jan 16, 20262,039.952,050.002,005.152,021.302,021.300.81%910
Jan 14, 20262,015.002,044.952,001.252,005.152,005.15-0.06%922