Skip to main content
logo
Kennametal India Limited (BOM:505890)
India flag India · Delayed Price · Currency is INR
2,508.40
+51.50 (2.10%)
At close: Apr 21, 2026

Kennametal India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,442.002,573.702,402.002,508.402,508.402.10%2,714
Apr 20, 20262,411.502,483.452,411.502,456.902,456.900.96%1,997
Apr 17, 20262,529.002,550.002,410.102,433.602,433.60-3.20%8,105
Apr 16, 20262,360.052,525.002,355.002,513.952,513.957.63%16,460
Apr 15, 20262,349.002,389.952,302.102,335.802,335.801.86%8,159
Apr 13, 20262,240.502,319.802,240.502,293.252,293.252.42%85,012
Apr 10, 20262,274.902,274.902,226.052,239.052,239.050.79%5,769
Apr 9, 20262,239.902,239.902,200.002,221.552,221.55-0.19%28,424
Apr 8, 20262,278.952,310.452,200.102,225.802,225.80-1.49%47,020
Apr 7, 20262,269.002,269.002,191.002,259.552,259.551.55%2,158
Apr 6, 20262,269.002,289.952,180.002,225.052,225.05-0.92%3,197
Apr 2, 20262,170.002,268.902,121.052,245.752,245.751.39%3,989
Apr 1, 20262,183.002,230.002,123.002,215.002,215.004.89%2,019
Mar 30, 20262,102.002,155.052,090.052,111.702,111.700.42%1,938
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