Kennametal India Limited (BOM:505890)
India · Delayed Price · Currency is INR 4,280.25
+144.15 (3.49%)
At close: Oct 1, 2026
Kennametal India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,080.90 | 4,319.00 | 4,080.90 | 4,280.25 | 4,280.25 | 3.49% | 4,035 |
| Sep 30, 2026 | 4,070.00 | 4,172.00 | 3,960.10 | 4,136.10 | 4,136.10 | 2.43% | 2,699 |
| Sep 29, 2026 | 4,244.00 | 4,244.00 | 4,015.00 | 4,037.85 | 4,037.85 | -2.20% | 3,839 |
| Sep 28, 2026 | 4,281.85 | 4,281.85 | 4,108.90 | 4,128.70 | 4,128.70 | -1.84% | 1,355 |
| Sep 25, 2026 | 4,263.30 | 4,272.05 | 4,130.00 | 4,206.15 | 4,206.15 | -1.34% | 2,291 |
| Sep 24, 2026 | 4,326.20 | 4,335.00 | 4,251.20 | 4,263.30 | 4,263.30 | -1.09% | 797 |
| Sep 23, 2026 | 4,409.95 | 4,409.95 | 4,256.55 | 4,310.40 | 4,310.40 | -1.77% | 2,386 |
| Sep 22, 2026 | 4,416.85 | 4,496.00 | 3,979.70 | 4,388.20 | 4,388.20 | 1.01% | 3,919 |
| Sep 21, 2026 | 4,387.95 | 4,387.95 | 4,278.00 | 4,344.15 | 4,344.15 | 1.52% | 1,986 |
| Sep 18, 2026 | 4,380.45 | 4,380.70 | 4,233.55 | 4,279.25 | 4,279.25 | -0.91% | 1,961 |
| Sep 17, 2026 | 4,218.00 | 4,434.10 | 4,218.00 | 4,318.55 | 4,318.55 | 4.44% | 2,142 |
| Sep 16, 2026 | 4,305.00 | 4,443.70 | 4,102.00 | 4,135.10 | 4,135.10 | -4.00% | 2,666 |
| Sep 15, 2026 | 4,752.60 | 4,752.60 | 4,211.05 | 4,307.50 | 4,307.50 | -7.99% | 3,237 |
| Sep 11, 2026 | 5,027.95 | 5,027.95 | 4,660.00 | 4,681.40 | 4,681.40 | -6.35% | 3,428 |
| Sep 10, 2026 | 4,795.00 | 5,110.35 | 4,668.90 | 4,998.95 | 4,998.95 | 5.75% | 5,144 |
| Sep 9, 2026 | 4,658.45 | 4,875.00 | 4,565.00 | 4,727.35 | 4,727.35 | 1.48% | 2,444 |
| Sep 8, 2026 | 4,660.20 | 4,772.00 | 4,598.00 | 4,658.40 | 4,658.40 | -0.79% | 960 |
| Sep 7, 2026 | 4,727.80 | 4,788.85 | 4,651.20 | 4,695.35 | 4,695.35 | 0.25% | 1,635 |
| Sep 4, 2026 | 4,515.00 | 4,728.35 | 4,443.60 | 4,683.50 | 4,683.50 | 3.29% | 1,573 |
| Sep 3, 2026 | 4,650.90 | 4,715.50 | 4,528.60 | 4,534.30 | 4,534.30 | -2.51% | 3,246 |
| Sep 2, 2026 | 4,545.55 | 4,731.00 | 4,530.00 | 4,650.90 | 4,650.90 | 1.94% | 3,886 |
| Sep 1, 2026 | 4,394.40 | 4,625.00 | 4,343.65 | 4,562.45 | 4,562.45 | 3.69% | 7,986 |
| Aug 31, 2026 | 4,622.30 | 4,670.65 | 4,353.70 | 4,400.00 | 4,400.00 | -3.93% | 4,364 |
| Aug 28, 2026 | 4,569.40 | 4,849.95 | 4,495.00 | 4,580.20 | 4,580.20 | 1.46% | 6,405 |
| Aug 27, 2026 | 4,327.65 | 4,549.90 | 4,276.25 | 4,514.25 | 4,514.25 | 4.53% | 4,271 |
| Aug 26, 2026 | 4,194.10 | 4,361.90 | 4,128.00 | 4,318.60 | 4,318.60 | 4.76% | 3,703 |
| Aug 25, 2026 | 4,221.00 | 4,244.90 | 4,100.05 | 4,122.35 | 4,122.35 | -2.36% | 2,798 |
| Aug 24, 2026 | 4,083.95 | 4,260.00 | 4,060.60 | 4,221.85 | 4,221.85 | 4.58% | 10,454 |
| Aug 21, 2026 | 3,767.05 | 4,140.00 | 3,681.50 | 4,036.80 | 4,036.80 | 8.61% | 15,099 |
| Aug 20, 2026 | 3,639.00 | 3,750.00 | 3,621.90 | 3,716.80 | 3,716.80 | 2.90% | 4,068 |
| Aug 19, 2026 | 3,548.50 | 3,679.00 | 3,548.50 | 3,611.95 | 3,611.95 | 2.86% | 63,161 |
| Aug 18, 2026 | 3,543.65 | 3,575.05 | 3,490.00 | 3,511.40 | 3,511.40 | -1.31% | 2,128 |
| Aug 17, 2026 | 3,586.80 | 3,632.65 | 3,545.00 | 3,557.95 | 3,557.95 | 1.38% | 4,020 |
| Aug 14, 2026 | 3,780.00 | 3,780.00 | 3,490.00 | 3,509.45 | 3,509.45 | -4.52% | 9,556 |
| Aug 13, 2026 | 3,621.95 | 3,740.80 | 3,524.10 | 3,675.50 | 3,675.50 | 2.91% | 6,829 |
| Aug 12, 2026 | 3,281.10 | 3,612.00 | 3,227.40 | 3,571.70 | 3,571.70 | 8.14% | 9,052 |
| Aug 11, 2026 | 3,338.05 | 3,338.05 | 3,222.75 | 3,302.95 | 3,302.95 | -1.05% | 1,182 |
| Aug 10, 2026 | 3,372.80 | 3,372.80 | 3,246.90 | 3,338.00 | 3,338.00 | 0.89% | 2,187 |
| Aug 7, 2026 | 3,095.50 | 3,344.90 | 3,091.60 | 3,308.60 | 3,308.60 | 5.80% | 6,669 |
| Aug 6, 2026 | 3,096.00 | 3,179.75 | 3,096.00 | 3,127.15 | 3,127.15 | 2.15% | 6,411 |
| Aug 5, 2026 | 3,044.10 | 3,076.00 | 3,003.95 | 3,061.40 | 3,061.40 | 2.16% | 1,096 |
| Aug 4, 2026 | 2,962.00 | 3,038.00 | 2,917.60 | 2,996.55 | 2,996.55 | 3.19% | 3,351 |
| Aug 3, 2026 | 2,829.85 | 2,979.05 | 2,818.00 | 2,903.90 | 2,903.90 | 3.13% | 1,266 |
| Jul 31, 2026 | 2,837.90 | 2,854.10 | 2,753.80 | 2,815.90 | 2,815.90 | -0.28% | 1,788 |
| Jul 30, 2026 | 2,775.00 | 2,900.00 | 2,775.00 | 2,823.75 | 2,823.75 | -1.96% | 533 |
| Jul 29, 2026 | 2,880.00 | 2,890.00 | 2,838.25 | 2,880.10 | 2,880.10 | -0.20% | 1,425 |
| Jul 28, 2026 | 2,841.75 | 2,899.85 | 2,835.00 | 2,885.80 | 2,885.80 | 1.55% | 1,238 |
| Jul 27, 2026 | 2,795.00 | 2,850.00 | 2,795.00 | 2,841.75 | 2,841.75 | 2.24% | 2,112 |
| Jul 24, 2026 | 2,737.30 | 2,793.05 | 2,722.00 | 2,779.45 | 2,779.45 | 0.16% | 322 |
| Jul 23, 2026 | 2,753.80 | 2,805.90 | 2,747.00 | 2,774.95 | 2,774.95 | 0.77% | 494 |