KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 4,126.50
-66.65 (-1.59%)
At close: Mar 27, 2026
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4,218.45 | 4,318.55 | 4,170.00 | 4,193.15 | 4,193.15 | 1.67% | 60,213 |
| Mar 24, 2026 | 4,147.70 | 4,147.70 | 4,001.05 | 4,124.35 | 4,124.35 | 3.39% | 15,280 |
| Mar 23, 2026 | 4,111.30 | 4,129.20 | 3,938.00 | 3,989.20 | 3,989.20 | -4.75% | 32,290 |
| Mar 20, 2026 | 4,293.20 | 4,320.45 | 4,177.55 | 4,188.20 | 4,188.20 | -0.57% | 7,322 |
| Mar 19, 2026 | 4,312.05 | 4,333.00 | 4,186.35 | 4,212.35 | 4,212.35 | -4.07% | 73,510 |
| Mar 18, 2026 | 4,170.05 | 4,424.70 | 4,170.05 | 4,390.90 | 4,390.90 | 4.23% | 16,280 |
| Mar 17, 2026 | 4,238.30 | 4,240.00 | 4,111.20 | 4,212.80 | 4,212.80 | 0.98% | 6,595 |
| Mar 16, 2026 | 4,100.05 | 4,215.00 | 4,064.70 | 4,171.85 | 4,171.85 | 0.36% | 15,503 |
| Mar 13, 2026 | 4,325.70 | 4,325.70 | 4,144.35 | 4,156.90 | 4,156.90 | -3.90% | 36,577 |
| Mar 12, 2026 | 4,283.85 | 4,424.50 | 4,259.80 | 4,325.65 | 4,325.65 | 0.12% | 28,773 |
| Mar 11, 2026 | 4,506.15 | 4,546.00 | 4,304.35 | 4,320.45 | 4,320.45 | -4.73% | 41,478 |
| Mar 10, 2026 | 4,805.35 | 4,849.50 | 4,430.00 | 4,534.75 | 4,534.75 | -5.33% | 91,085 |
| Mar 9, 2026 | 4,879.90 | 4,879.90 | 4,672.00 | 4,790.05 | 4,790.05 | -2.66% | 17,138 |
| Mar 6, 2026 | 4,920.40 | 5,001.70 | 4,901.50 | 4,920.70 | 4,920.70 | -0.11% | 20,385 |
| Mar 5, 2026 | 5,026.00 | 5,048.05 | 4,859.40 | 4,926.35 | 4,926.35 | -1.25% | 22,302 |
| Mar 4, 2026 | 5,190.00 | 5,190.00 | 4,970.00 | 4,988.80 | 4,988.80 | -4.12% | 23,114 |
| Mar 2, 2026 | 4,623.80 | 5,301.10 | 4,623.80 | 5,202.95 | 5,202.95 | 2.41% | 76,780 |
| Feb 27, 2026 | 5,018.55 | 5,108.00 | 4,936.25 | 5,080.40 | 5,080.40 | 1.47% | 11,231 |
| Feb 26, 2026 | 4,922.20 | 5,058.00 | 4,922.20 | 5,007.00 | 5,007.00 | 1.20% | 22,830 |
| Feb 25, 2026 | 4,750.20 | 4,974.00 | 4,750.20 | 4,947.70 | 4,947.70 | 3.46% | 19,735 |
| Feb 24, 2026 | 4,752.30 | 4,820.50 | 4,730.00 | 4,782.20 | 4,782.20 | 0.40% | 8,842 |
| Feb 23, 2026 | 4,800.15 | 4,849.95 | 4,688.00 | 4,763.25 | 4,763.25 | 0.14% | 32,979 |
| Feb 20, 2026 | 4,567.10 | 4,785.00 | 4,500.15 | 4,756.60 | 4,756.60 | 4.15% | 13,960 |
| Feb 19, 2026 | 4,611.70 | 4,648.15 | 4,547.20 | 4,567.00 | 4,567.00 | -0.95% | 4,965 |
| Feb 18, 2026 | 4,570.25 | 4,648.00 | 4,568.85 | 4,610.75 | 4,610.75 | 0.98% | 9,207 |
| Feb 17, 2026 | 4,569.25 | 4,578.20 | 4,461.75 | 4,566.15 | 4,566.15 | 1.86% | 4,258 |
| Feb 16, 2026 | 4,565.50 | 4,585.95 | 4,469.30 | 4,482.60 | 4,482.60 | -1.81% | 8,554 |
| Feb 13, 2026 | 4,597.85 | 4,620.00 | 4,511.10 | 4,565.40 | 4,565.40 | -0.57% | 6,989 |
| Feb 12, 2026 | 4,550.65 | 4,607.15 | 4,549.95 | 4,591.50 | 4,591.50 | -0.31% | 5,596 |
| Feb 11, 2026 | 4,512.75 | 4,645.00 | 4,512.75 | 4,605.60 | 4,605.60 | 0.39% | 3,256 |
| Feb 10, 2026 | 4,612.45 | 4,625.90 | 4,538.05 | 4,587.85 | 4,587.85 | -0.19% | 3,300 |
| Feb 9, 2026 | 4,499.85 | 4,610.00 | 4,457.70 | 4,596.65 | 4,596.65 | 3.03% | 5,766 |
| Feb 6, 2026 | 4,370.65 | 4,483.70 | 4,370.65 | 4,461.50 | 4,461.50 | 0.39% | 6,098 |
| Feb 5, 2026 | 4,379.70 | 4,460.00 | 4,348.80 | 4,444.15 | 4,444.15 | 0.47% | 20,777 |
| Feb 4, 2026 | 4,364.95 | 4,475.00 | 4,308.00 | 4,423.20 | 4,423.20 | 1.24% | 11,924 |
| Feb 3, 2026 | 4,234.40 | 4,520.00 | 4,234.40 | 4,369.20 | 4,369.20 | 7.16% | 33,978 |
| Feb 2, 2026 | 3,914.05 | 4,100.00 | 3,914.05 | 4,077.25 | 4,077.25 | 2.48% | 13,330 |
| Feb 1, 2026 | 3,983.40 | 4,018.00 | 3,809.25 | 3,978.70 | 3,978.70 | -0.90% | 19,977 |
| Jan 30, 2026 | 3,982.05 | 4,042.20 | 3,940.05 | 4,014.80 | 4,014.80 | 0.19% | 8,113 |
| Jan 29, 2026 | 3,880.10 | 4,025.00 | 3,878.35 | 4,007.05 | 4,007.05 | 3.30% | 13,027 |
| Jan 28, 2026 | 3,808.90 | 3,892.00 | 3,808.90 | 3,879.20 | 3,879.20 | 1.86% | 7,376 |
| Jan 27, 2026 | 3,801.05 | 3,858.45 | 3,761.90 | 3,808.20 | 3,803.70 | 0.04% | 13,703 |
| Jan 23, 2026 | 3,878.75 | 3,946.00 | 3,791.00 | 3,806.85 | 3,802.35 | -1.03% | 23,086 |
| Jan 22, 2026 | 4,021.05 | 4,021.05 | 3,730.00 | 3,846.55 | 3,842.00 | -2.38% | 62,625 |
| Jan 21, 2026 | 4,059.00 | 4,069.30 | 3,868.40 | 3,940.25 | 3,935.59 | -3.06% | 19,530 |
| Jan 20, 2026 | 4,280.10 | 4,322.25 | 4,052.00 | 4,064.55 | 4,059.75 | -5.86% | 14,297 |
| Jan 19, 2026 | 4,313.75 | 4,397.00 | 4,295.50 | 4,317.50 | 4,312.40 | -1.46% | 11,354 |
| Jan 16, 2026 | 4,390.15 | 4,446.00 | 4,325.65 | 4,381.35 | 4,376.17 | -0.10% | 11,919 |
| Jan 14, 2026 | 4,398.75 | 4,398.75 | 4,273.50 | 4,385.70 | 4,380.52 | 1.96% | 2,518 |
| Jan 13, 2026 | 4,366.80 | 4,391.10 | 4,225.00 | 4,301.30 | 4,296.22 | -1.50% | 8,299 |