KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 3,811.55
-30.55 (-0.80%)
At close: Aug 1, 2025
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 3,816.00 | 3,895.50 | 3,766.85 | 3,885.20 | 3,885.20 | 1.93% | 5,210 |
| Aug 1, 2025 | 3,869.85 | 3,885.90 | 3,801.80 | 3,811.55 | 3,811.55 | -0.80% | 3,223 |
| Jul 31, 2025 | 3,848.55 | 3,880.20 | 3,789.05 | 3,842.10 | 3,842.10 | -1.57% | 13,864 |
| Jul 30, 2025 | 3,939.85 | 3,939.85 | 3,850.00 | 3,903.50 | 3,903.50 | -0.43% | 3,664 |
| Jul 29, 2025 | 3,908.75 | 3,940.35 | 3,862.00 | 3,920.20 | 3,920.20 | 0.30% | 2,594 |
| Jul 28, 2025 | 3,904.70 | 3,946.00 | 3,863.95 | 3,908.65 | 3,908.65 | 0.83% | 4,322 |
| Jul 25, 2025 | 3,928.90 | 3,928.90 | 3,831.40 | 3,876.40 | 3,876.40 | -0.73% | 3,430 |
| Jul 24, 2025 | 3,979.65 | 3,979.65 | 3,891.30 | 3,904.85 | 3,904.85 | -1.64% | 12,261 |
| Jul 23, 2025 | 4,062.05 | 4,062.05 | 3,884.50 | 3,970.15 | 3,970.15 | -0.47% | 33,161 |
| Jul 22, 2025 | 3,990.05 | 4,033.00 | 3,942.50 | 3,988.95 | 3,988.95 | 0.45% | 7,809 |
| Jul 21, 2025 | 3,887.70 | 3,998.20 | 3,869.35 | 3,970.95 | 3,970.95 | 1.19% | 7,276 |
| Jul 18, 2025 | 3,949.95 | 4,008.95 | 3,915.50 | 3,924.15 | 3,924.15 | -0.17% | 7,967 |
| Jul 17, 2025 | 3,889.95 | 3,986.35 | 3,871.40 | 3,930.65 | 3,930.65 | 1.12% | 9,287 |
| Jul 16, 2025 | 3,899.95 | 3,916.75 | 3,856.60 | 3,887.20 | 3,887.20 | -0.12% | 6,622 |
| Jul 15, 2025 | 3,759.85 | 3,898.00 | 3,747.25 | 3,892.00 | 3,892.00 | 4.23% | 42,872 |
| Jul 14, 2025 | 3,594.35 | 3,755.00 | 3,594.35 | 3,734.15 | 3,734.15 | 3.40% | 11,169 |
| Jul 11, 2025 | 3,689.90 | 3,700.00 | 3,604.00 | 3,611.35 | 3,611.35 | -2.36% | 10,626 |
| Jul 10, 2025 | 3,700.00 | 3,726.05 | 3,670.50 | 3,698.60 | 3,698.60 | 0.12% | 10,137 |
| Jul 9, 2025 | 3,733.75 | 3,753.00 | 3,678.90 | 3,694.15 | 3,694.15 | -2.07% | 13,806 |
| Jul 8, 2025 | 3,822.55 | 3,839.70 | 3,758.80 | 3,772.05 | 3,772.05 | -0.83% | 5,614 |
| Jul 7, 2025 | 3,750.20 | 3,860.00 | 3,750.20 | 3,803.45 | 3,803.45 | 0.57% | 11,246 |
| Jul 4, 2025 | 3,841.15 | 3,871.00 | 3,740.00 | 3,781.95 | 3,781.95 | -1.53% | 4,005 |
| Jul 3, 2025 | 3,762.75 | 3,870.00 | 3,762.75 | 3,840.55 | 3,840.55 | 2.07% | 6,756 |
| Jul 2, 2025 | 3,676.05 | 3,805.95 | 3,676.05 | 3,762.70 | 3,762.70 | -1.27% | 11,398 |
| Jul 1, 2025 | 3,833.95 | 3,860.00 | 3,795.00 | 3,810.95 | 3,810.95 | 0.42% | 9,558 |
| Jun 30, 2025 | 3,819.80 | 3,831.75 | 3,766.00 | 3,794.85 | 3,794.85 | 0.26% | 3,072 |
| Jun 27, 2025 | 3,751.05 | 3,830.00 | 3,751.05 | 3,784.90 | 3,784.90 | 0.33% | 4,396 |
| Jun 26, 2025 | 3,865.95 | 3,865.95 | 3,741.70 | 3,772.45 | 3,772.45 | -0.88% | 10,208 |
| Jun 25, 2025 | 3,839.60 | 3,937.05 | 3,785.60 | 3,806.10 | 3,806.10 | -0.84% | 10,084 |
| Jun 24, 2025 | 3,799.95 | 3,853.00 | 3,696.30 | 3,838.25 | 3,838.25 | 2.13% | 16,382 |
| Jun 23, 2025 | 3,504.00 | 3,805.50 | 3,504.00 | 3,758.30 | 3,758.30 | 5.17% | 21,171 |
| Jun 20, 2025 | 3,575.05 | 3,609.90 | 3,540.20 | 3,573.50 | 3,573.50 | -0.80% | 7,676 |
| Jun 19, 2025 | 3,591.00 | 3,643.80 | 3,571.00 | 3,602.45 | 3,602.45 | 0.41% | 4,624 |
| Jun 18, 2025 | 3,595.05 | 3,673.85 | 3,579.05 | 3,587.70 | 3,587.70 | -0.64% | 79,363 |
| Jun 17, 2025 | 3,739.00 | 3,739.00 | 3,605.05 | 3,610.75 | 3,610.75 | -2.03% | 5,722 |
| Jun 16, 2025 | 3,667.65 | 3,705.20 | 3,607.65 | 3,685.65 | 3,685.65 | 0.42% | 4,404 |
| Jun 13, 2025 | 3,576.60 | 3,681.10 | 3,576.60 | 3,670.10 | 3,670.10 | -0.25% | 12,113 |
| Jun 12, 2025 | 3,760.05 | 3,801.50 | 3,668.00 | 3,679.35 | 3,679.35 | -3.06% | 11,003 |
| Jun 11, 2025 | 3,781.05 | 3,860.00 | 3,766.15 | 3,795.45 | 3,795.45 | 0.05% | 2,889 |
| Jun 10, 2025 | 3,846.65 | 3,846.65 | 3,788.05 | 3,793.55 | 3,793.55 | -0.45% | 3,420 |
| Jun 9, 2025 | 3,767.25 | 3,837.15 | 3,764.15 | 3,810.75 | 3,810.75 | 1.74% | 6,893 |
| Jun 6, 2025 | 3,669.95 | 3,767.65 | 3,653.55 | 3,745.40 | 3,745.40 | 2.78% | 19,294 |
| Jun 5, 2025 | 3,678.95 | 3,684.00 | 3,613.50 | 3,644.15 | 3,644.15 | 0.48% | 3,408 |
| Jun 4, 2025 | 3,520.90 | 3,640.00 | 3,507.85 | 3,626.60 | 3,626.60 | 2.62% | 3,652 |
| Jun 3, 2025 | 3,575.00 | 3,640.30 | 3,527.90 | 3,533.95 | 3,533.95 | -1.69% | 4,840 |
| Jun 2, 2025 | 3,638.75 | 3,638.75 | 3,577.70 | 3,594.65 | 3,594.65 | -0.30% | 3,056 |
| May 30, 2025 | 3,717.45 | 3,717.45 | 3,564.00 | 3,605.55 | 3,605.55 | -1.39% | 3,583 |
| May 29, 2025 | 3,662.00 | 3,676.65 | 3,600.65 | 3,656.40 | 3,656.40 | 0.56% | 8,039 |
| May 28, 2025 | 3,540.25 | 3,650.00 | 3,540.25 | 3,635.90 | 3,635.90 | 2.97% | 6,095 |
| May 27, 2025 | 3,490.00 | 3,568.30 | 3,488.75 | 3,531.05 | 3,531.05 | 0.97% | 20,589 |