KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 3,940.25
-124.30 (-3.06%)
At close: Jan 21, 2026
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,021.05 | 4,021.05 | 3,730.00 | 3,846.55 | 3,846.55 | -2.38% | 62,625 |
| Jan 21, 2026 | 4,059.00 | 4,069.30 | 3,868.40 | 3,940.25 | 3,940.25 | -3.06% | 19,530 |
| Jan 20, 2026 | 4,280.10 | 4,322.25 | 4,052.00 | 4,064.55 | 4,064.55 | -5.86% | 14,297 |
| Jan 19, 2026 | 4,313.75 | 4,397.00 | 4,295.50 | 4,317.50 | 4,317.50 | -1.46% | 11,354 |
| Jan 16, 2026 | 4,390.15 | 4,446.00 | 4,325.65 | 4,381.35 | 4,381.35 | -0.10% | 11,919 |
| Jan 14, 2026 | 4,398.75 | 4,398.75 | 4,273.50 | 4,385.70 | 4,385.70 | 1.96% | 2,518 |
| Jan 13, 2026 | 4,366.80 | 4,391.10 | 4,225.00 | 4,301.30 | 4,301.30 | -1.50% | 8,299 |
| Jan 12, 2026 | 4,341.65 | 4,381.00 | 4,298.00 | 4,366.95 | 4,366.95 | 0.88% | 9,937 |
| Jan 9, 2026 | 4,397.65 | 4,428.25 | 4,315.55 | 4,328.95 | 4,328.95 | -1.90% | 8,319 |
| Jan 8, 2026 | 4,543.40 | 4,558.80 | 4,392.30 | 4,413.00 | 4,413.00 | -2.87% | 11,801 |
| Jan 7, 2026 | 4,450.25 | 4,588.15 | 4,450.25 | 4,543.35 | 4,543.35 | 0.43% | 17,029 |
| Jan 6, 2026 | 4,526.50 | 4,577.00 | 4,507.75 | 4,524.00 | 4,524.00 | -0.05% | 1,741 |
| Jan 5, 2026 | 4,580.70 | 4,580.70 | 4,488.60 | 4,526.40 | 4,526.40 | -0.01% | 3,564 |
| Jan 2, 2026 | 4,516.45 | 4,582.75 | 4,500.00 | 4,526.70 | 4,526.70 | 0.30% | 6,387 |
| Jan 1, 2026 | 4,460.20 | 4,523.45 | 4,444.80 | 4,513.00 | 4,513.00 | 1.18% | 6,740 |
| Dec 31, 2025 | 4,352.30 | 4,468.30 | 4,352.30 | 4,460.15 | 4,460.15 | 2.48% | 4,164 |
| Dec 30, 2025 | 4,400.35 | 4,426.65 | 4,341.80 | 4,352.25 | 4,352.25 | -0.98% | 3,976 |
| Dec 29, 2025 | 4,419.45 | 4,432.00 | 4,359.75 | 4,395.20 | 4,395.20 | 0.68% | 2,387 |
| Dec 26, 2025 | 4,366.30 | 4,448.60 | 4,347.45 | 4,365.70 | 4,365.70 | -1.00% | 6,834 |
| Dec 24, 2025 | 4,390.55 | 4,434.65 | 4,385.80 | 4,409.75 | 4,409.75 | 0.01% | 5,404 |
| Dec 23, 2025 | 4,442.05 | 4,460.00 | 4,383.90 | 4,409.50 | 4,409.50 | -0.73% | 7,871 |
| Dec 22, 2025 | 4,338.30 | 4,480.00 | 4,301.70 | 4,442.10 | 4,442.10 | 3.76% | 29,187 |
| Dec 19, 2025 | 4,085.45 | 4,295.05 | 4,085.45 | 4,281.15 | 4,281.15 | 4.81% | 10,580 |
| Dec 18, 2025 | 4,104.65 | 4,104.65 | 4,036.35 | 4,084.70 | 4,084.70 | -0.49% | 3,770 |
| Dec 17, 2025 | 4,080.40 | 4,115.00 | 4,059.00 | 4,104.70 | 4,104.70 | -0.89% | 2,046 |
| Dec 16, 2025 | 4,165.35 | 4,173.50 | 4,124.20 | 4,141.60 | 4,141.60 | -0.59% | 1,385 |
| Dec 15, 2025 | 4,036.10 | 4,195.70 | 4,036.10 | 4,166.20 | 4,166.20 | 2.44% | 14,876 |
| Dec 12, 2025 | 4,006.05 | 4,086.10 | 4,006.05 | 4,067.05 | 4,067.05 | 0.29% | 1,428 |
| Dec 11, 2025 | 3,965.05 | 4,070.00 | 3,950.00 | 4,055.15 | 4,055.15 | 2.78% | 3,142 |
| Dec 10, 2025 | 4,050.15 | 4,102.00 | 3,930.05 | 3,945.65 | 3,945.65 | -3.20% | 4,048 |
| Dec 9, 2025 | 4,002.10 | 4,086.90 | 3,984.45 | 4,075.90 | 4,075.90 | -0.52% | 9,282 |
| Dec 8, 2025 | 4,122.55 | 4,145.75 | 4,050.90 | 4,097.10 | 4,097.10 | -1.57% | 23,367 |
| Dec 5, 2025 | 4,183.70 | 4,184.80 | 4,124.75 | 4,162.65 | 4,162.65 | -0.56% | 4,112 |
| Dec 4, 2025 | 4,137.65 | 4,208.00 | 4,122.50 | 4,186.25 | 4,186.25 | 0.75% | 2,607 |
| Dec 3, 2025 | 4,182.55 | 4,201.15 | 4,114.85 | 4,155.15 | 4,155.15 | -0.63% | 1,690 |
| Dec 2, 2025 | 4,125.95 | 4,193.70 | 4,079.00 | 4,181.65 | 4,181.65 | 1.88% | 3,172 |
| Dec 1, 2025 | 4,123.05 | 4,157.30 | 4,091.10 | 4,104.65 | 4,104.65 | -0.98% | 1,319 |
| Nov 28, 2025 | 4,138.70 | 4,207.85 | 4,129.55 | 4,145.20 | 4,145.20 | 0.14% | 5,306 |
| Nov 27, 2025 | 4,139.00 | 4,144.80 | 4,094.85 | 4,139.25 | 4,139.25 | 0.28% | 2,215 |
| Nov 26, 2025 | 4,062.90 | 4,156.60 | 4,052.10 | 4,127.65 | 4,127.65 | 1.59% | 3,938 |
| Nov 25, 2025 | 4,085.30 | 4,128.00 | 4,044.00 | 4,062.85 | 4,062.85 | -1.04% | 2,764 |
| Nov 24, 2025 | 4,075.35 | 4,129.90 | 4,074.30 | 4,105.50 | 4,105.50 | 0.60% | 6,952 |
| Nov 21, 2025 | 4,178.05 | 4,178.05 | 4,050.00 | 4,080.90 | 4,080.90 | -1.96% | 7,565 |
| Nov 20, 2025 | 4,115.75 | 4,170.00 | 4,109.50 | 4,162.60 | 4,162.60 | 0.96% | 5,995 |
| Nov 19, 2025 | 4,101.15 | 4,143.40 | 4,092.50 | 4,122.90 | 4,122.90 | -0.10% | 3,891 |
| Nov 18, 2025 | 4,188.75 | 4,188.75 | 4,084.00 | 4,126.85 | 4,126.85 | -0.56% | 4,362 |
| Nov 17, 2025 | 4,093.75 | 4,164.80 | 4,093.75 | 4,150.05 | 4,150.05 | 0.94% | 5,117 |
| Nov 14, 2025 | 4,129.00 | 4,129.00 | 4,076.30 | 4,111.20 | 4,111.20 | -0.03% | 2,334 |
| Nov 13, 2025 | 4,098.05 | 4,130.00 | 4,068.95 | 4,112.55 | 4,112.55 | 1.00% | 1,949 |
| Nov 12, 2025 | 4,075.00 | 4,098.00 | 4,060.75 | 4,071.70 | 4,071.70 | 0.18% | 4,153 |