Skip to main content
logo
Kennametal India Limited (BOM:505890)
India flag India · Delayed Price · Currency is INR
2,962.35
-70.10 (-2.31%)
At close: May 14, 2026

Kennametal India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,989.953,017.302,898.002,908.752,908.75-3.12%1,957
May 14, 20263,200.003,200.002,987.003,002.352,962.35-2.31%2,688
May 13, 20263,136.953,136.952,965.403,073.403,032.453.57%2,448
May 12, 20263,240.003,240.002,950.002,967.552,928.01-4.47%3,081
May 11, 20263,199.003,199.003,087.153,106.253,064.87-0.98%1,907
May 8, 20263,380.003,397.203,120.003,137.153,095.3510.81%25,642
May 7, 20262,828.002,874.952,788.902,831.002,793.282.54%984
May 6, 20262,802.802,808.002,693.602,760.852,724.07-1.46%906
May 5, 20262,724.952,825.902,672.102,801.752,764.423.54%389
May 4, 20262,701.002,824.852,670.002,705.852,669.80-0.25%629
Apr 30, 20262,660.352,729.002,652.202,712.502,676.360.07%703
Apr 29, 20262,600.002,849.002,600.002,710.552,674.443.73%1,536
Apr 28, 20262,688.002,704.952,600.502,613.202,578.38-2.99%888
Apr 27, 20262,527.502,709.952,520.002,693.802,657.918.45%4,228
Apr 24, 20262,520.002,528.852,400.002,483.952,450.86-0.26%2,485
Apr 23, 20262,530.002,544.002,470.002,490.352,457.17-1.83%961
Apr 22, 20262,535.002,595.002,500.002,536.702,502.901.13%2,025
Apr 21, 20262,442.002,573.702,402.002,508.402,474.982.10%2,714
Apr 20, 20262,411.502,483.452,411.502,456.902,424.170.96%1,997
Apr 17, 20262,529.002,550.002,410.102,433.602,401.18-3.20%8,105
Apr 16, 20262,360.052,525.002,355.002,513.952,480.467.63%16,460
Apr 15, 20262,349.002,389.952,302.102,335.802,304.681.86%8,159
Apr 13, 20262,240.502,319.802,240.502,293.252,262.702.42%85,012
Apr 10, 20262,274.902,274.902,226.052,239.052,209.220.79%5,769
Apr 9, 20262,239.902,239.902,200.002,221.552,191.95-0.19%28,424
Apr 8, 20262,278.952,310.452,200.102,225.802,196.15-1.49%47,020
Apr 7, 20262,269.002,269.002,191.002,259.552,229.451.55%2,158
Apr 6, 20262,269.002,289.952,180.002,225.052,195.41-0.92%3,197
Apr 2, 20262,170.002,268.902,121.052,245.752,215.831.39%3,989
Apr 1, 20262,183.002,230.002,123.002,215.002,185.494.89%2,019
Mar 30, 20262,102.002,155.052,090.052,111.702,083.570.42%1,938
Mar 27, 20262,188.952,188.952,100.002,102.852,074.83-0.77%4,162
Mar 25, 20262,177.952,215.002,111.002,119.152,090.92-0.16%2,748
Mar 24, 20262,153.252,179.902,106.002,122.502,094.220.04%3,374
Mar 23, 20262,220.252,220.252,120.002,121.652,093.38-4.44%1,266
Mar 20, 20262,221.952,246.952,160.002,220.252,190.670.52%3,276
Mar 19, 20262,125.002,238.952,120.052,208.852,179.422.32%9,579
Mar 18, 20262,144.952,184.902,101.102,158.852,130.092.80%5,110
Mar 17, 20262,113.952,177.952,094.952,099.952,071.97-0.66%3,060
Mar 16, 20262,175.002,175.052,099.952,114.002,085.84-2.61%3,104
Mar 13, 20262,201.002,239.952,154.002,170.552,141.63-2.32%1,531
Mar 12, 20262,224.652,269.002,205.852,222.102,192.50-1.48%2,737
Mar 11, 20262,227.702,293.952,227.702,255.552,225.50-0.77%2,166
Mar 10, 20262,229.052,334.952,220.002,273.152,242.872.17%10,523
Mar 9, 20262,290.002,290.002,207.002,224.902,195.26-3.91%2,016
Mar 6, 20262,340.002,340.002,275.052,315.402,284.551.15%1,111
Mar 5, 20262,365.002,368.002,260.002,289.102,258.60-2.85%3,924
Mar 4, 20262,367.002,438.952,300.002,356.252,324.86-2.94%3,309
Mar 2, 20262,308.102,463.002,308.102,427.552,395.210.31%4,951
Feb 27, 20262,389.802,430.002,324.052,419.952,387.711.80%6,442