Skip to main content
logo
Kennametal India Limited (BOM:505890)
India flag India · Delayed Price · Currency is INR
2,164.25
-2.30 (-0.11%)
At close: Sep 15, 2025

Kennametal India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,208.252,208.252,156.302,166.552,166.55-0.68%971
Sep 11, 20252,196.002,215.002,177.002,181.402,181.40-0.76%1,618
Sep 10, 20252,191.052,214.602,182.702,198.002,198.00-0.04%1,216
Sep 9, 20252,193.952,213.852,172.602,198.902,198.90-1,208
Sep 8, 20252,175.402,200.002,140.002,198.952,198.951.08%8,548
Sep 5, 20252,194.502,199.952,158.202,175.402,175.40-0.26%634
Sep 4, 20252,213.052,226.002,156.052,181.102,181.10-0.76%1,000
Sep 3, 20252,216.052,226.002,180.002,197.802,197.80-0.92%2,276
Sep 2, 20252,195.002,230.002,172.052,218.102,218.102.41%21,108
Sep 1, 20252,230.002,241.152,145.002,165.852,165.85-1.60%4,633
Aug 29, 20252,059.902,369.002,049.052,201.152,201.157.34%8,160
Aug 28, 20252,049.602,068.002,036.102,050.552,050.550.19%746
Aug 26, 20252,144.002,144.002,026.002,046.652,046.65-2.74%7,502
Aug 25, 20252,133.952,142.152,088.002,104.252,104.25-1.39%2,673
Aug 22, 20252,142.052,186.002,121.002,133.902,133.90-0.33%685
Aug 21, 20252,186.052,209.102,057.052,141.002,141.00-1.97%2,667
Aug 20, 20252,208.952,225.002,177.002,184.102,184.10-0.47%2,237
Aug 19, 20252,174.952,217.902,160.602,194.502,194.502.32%848
Aug 18, 20252,179.202,221.452,140.102,144.652,144.65-1.58%1,781
Aug 14, 20252,200.002,244.002,155.502,179.152,179.150.61%3,396
Aug 13, 20252,063.202,190.002,063.202,165.952,165.955.12%3,929
Aug 12, 20252,057.952,094.452,050.002,060.452,060.450.43%635
Aug 11, 20252,073.952,128.002,034.502,051.652,051.65-1.07%5,723
Aug 8, 20252,098.002,147.002,015.002,073.902,073.900.83%1,951
Aug 7, 20252,085.002,131.602,030.002,056.752,056.75-2.06%1,974
Aug 6, 20252,124.002,149.952,080.002,100.002,100.00-1.20%11,395
Aug 5, 20252,195.052,225.002,120.002,125.402,125.40-1.37%3,069
Aug 4, 20252,199.952,229.002,105.002,154.952,154.95-0.68%2,535
Aug 1, 20252,131.252,212.002,131.252,169.802,169.800.19%1,111
Jul 31, 20252,200.052,244.552,151.002,165.702,165.70-1.44%1,949
Jul 30, 20252,242.002,264.952,185.102,197.302,197.300.06%2,853
Jul 29, 20252,250.052,298.002,181.702,196.002,196.00-3.33%3,428
Jul 28, 20252,289.802,325.802,250.002,271.702,271.70-0.79%598
Jul 25, 20252,353.002,353.002,278.002,289.802,289.80-2.65%2,246
Jul 24, 20252,381.852,381.852,344.002,352.152,352.15-1.02%3,071
Jul 23, 20252,348.752,380.002,305.702,376.452,376.453.08%30,872
Jul 22, 20252,350.052,350.052,285.002,305.452,305.45-0.73%956
Jul 21, 20252,359.952,359.952,304.002,322.302,322.300.18%1,749
Jul 18, 20252,369.002,369.002,303.002,318.152,318.15-1.23%1,553
Jul 17, 20252,341.002,380.002,337.002,347.102,347.10-0.34%1,729
Jul 16, 20252,357.952,375.052,334.352,355.102,355.100.88%1,745
Jul 15, 20252,322.152,383.952,322.152,334.502,334.50-2.25%4,692
Jul 14, 20252,395.602,418.002,375.152,388.152,388.15-0.31%901
Jul 11, 20252,361.452,400.002,327.102,395.602,395.602.67%4,825
Jul 10, 20252,368.002,370.002,330.002,333.302,333.30-0.97%1,805
Jul 9, 20252,373.852,378.702,340.002,356.152,356.15-1.21%1,264
Jul 8, 20252,369.002,389.002,331.552,385.002,385.002.03%974
Jul 7, 20252,372.402,372.402,325.002,337.452,337.45-0.98%1,130
Jul 4, 20252,417.952,417.952,323.502,360.602,360.60-1.17%1,167
Jul 3, 20252,389.852,424.002,350.802,388.552,388.551.61%2,480