Skip to main content
logo
Kennametal India Limited (BOM:505890)
India flag India · Delayed Price · Currency is INR
4,036.80
+320.00 (8.61%)
At close: Aug 21, 2026

Kennametal India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,767.054,140.003,681.504,036.804,036.808.61%15,099
Aug 20, 20263,639.003,750.003,621.903,716.803,716.802.90%4,068
Aug 19, 20263,548.503,679.003,548.503,611.953,611.952.86%63,161
Aug 18, 20263,543.653,575.053,490.003,511.403,511.40-1.31%2,128
Aug 17, 20263,586.803,632.653,545.003,557.953,557.951.38%4,020
Aug 14, 20263,780.003,780.003,490.003,509.453,509.45-4.52%9,556
Aug 13, 20263,621.953,740.803,524.103,675.503,675.502.91%6,829
Aug 12, 20263,281.103,612.003,227.403,571.703,571.708.14%9,052
Aug 11, 20263,338.053,338.053,222.753,302.953,302.95-1.05%1,182
Aug 10, 20263,372.803,372.803,246.903,338.003,338.000.89%2,187
Aug 7, 20263,095.503,344.903,091.603,308.603,308.605.80%6,669
Aug 6, 20263,096.003,179.753,096.003,127.153,127.152.15%6,411
Aug 5, 20263,044.103,076.003,003.953,061.403,061.402.16%1,096
Aug 4, 20262,962.003,038.002,917.602,996.552,996.553.19%3,351
Aug 3, 20262,829.852,979.052,818.002,903.902,903.903.13%1,266
Jul 31, 20262,837.902,854.102,753.802,815.902,815.90-0.28%1,788
Jul 30, 20262,775.002,900.002,775.002,823.752,823.75-1.96%533
Jul 29, 20262,880.002,890.002,838.252,880.102,880.10-0.20%1,425
Jul 28, 20262,841.752,899.852,835.002,885.802,885.801.55%1,238
Jul 27, 20262,795.002,850.002,795.002,841.752,841.752.24%2,112
Jul 24, 20262,737.302,793.052,722.002,779.452,779.450.16%322
Jul 23, 20262,753.802,805.902,747.002,774.952,774.950.77%494
Jul 22, 20262,758.902,768.552,731.002,753.802,753.80-1.14%299
Jul 21, 20262,790.002,809.302,755.302,785.602,785.60-0.06%295
Jul 20, 20262,778.102,811.052,745.302,787.202,787.20-0.32%1,037
Jul 17, 20262,761.052,835.552,750.202,796.052,796.050.32%2,016
Jul 16, 20262,898.552,898.552,758.602,787.002,787.00-2.07%2,483
Jul 15, 20262,850.002,879.752,811.752,845.852,845.85-0.04%962
Jul 14, 20262,770.452,858.702,750.002,846.852,846.852.76%963
Jul 13, 20262,801.002,810.052,750.202,770.452,770.45-1.45%1,982
Jul 10, 20262,811.302,856.002,801.002,811.252,811.250.23%631
Jul 9, 20262,752.002,870.402,752.002,804.702,804.70-783
Jul 8, 20262,820.002,902.652,775.252,804.802,804.80-1.31%101,164
Jul 7, 20262,863.602,898.002,785.902,841.952,841.95-0.76%712
Jul 6, 20263,042.753,042.752,845.002,863.602,863.60-1.65%847
Jul 3, 20262,967.902,971.602,880.602,911.752,911.75-1.40%756
Jul 2, 20263,039.903,039.952,940.002,953.152,953.15-1.54%811
Jul 1, 20263,139.953,151.152,966.002,999.252,999.25-2.11%1,357
Jun 30, 20263,009.153,143.002,985.903,063.853,063.852.32%753
Jun 29, 20263,009.403,066.652,978.102,994.302,994.30-1.20%524
Jun 25, 20263,061.003,099.003,015.003,030.603,030.60-1.98%2,128
Jun 24, 20263,120.003,129.653,075.853,091.953,091.95-1.45%1,042
Jun 23, 20263,152.903,179.003,073.903,137.403,137.40-0.07%2,218
Jun 22, 20263,099.003,155.003,013.603,139.703,139.704.80%1,301
Jun 19, 20262,960.053,024.102,925.052,995.802,995.801.44%657
Jun 18, 20263,060.003,060.002,940.002,953.402,953.40-3.11%1,224
Jun 17, 20263,032.703,093.952,997.253,048.103,048.100.26%2,818
Jun 16, 20262,983.053,116.502,936.703,040.203,040.202.03%3,770
Jun 15, 20262,876.202,997.202,846.552,979.702,979.707.28%1,987
Jun 12, 20262,838.802,838.802,750.102,777.552,777.550.86%716