KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 4,460.15
+107.90 (2.48%)
At close: Dec 31, 2025
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 4,050.10 | 4,073.70 | 4,019.80 | 4,064.20 | 4,064.20 | 0.88% | 3,146 |
| Nov 10, 2025 | 3,920.55 | 4,046.00 | 3,920.55 | 4,028.80 | 4,028.80 | 2.26% | 6,639 |
| Nov 7, 2025 | 3,925.80 | 3,968.75 | 3,859.30 | 3,939.85 | 3,939.85 | 0.36% | 3,918 |
| Nov 6, 2025 | 4,000.10 | 4,000.10 | 3,918.00 | 3,925.90 | 3,925.90 | -1.72% | 18,497 |
| Nov 4, 2025 | 4,000.00 | 4,031.90 | 3,975.00 | 3,994.75 | 3,994.75 | 0.31% | 2,936 |
| Nov 3, 2025 | 4,001.50 | 4,057.50 | 3,970.10 | 3,982.40 | 3,982.40 | -1.13% | 5,277 |
| Oct 31, 2025 | 4,101.05 | 4,110.75 | 4,002.60 | 4,027.85 | 4,027.85 | -2.20% | 20,744 |
| Oct 30, 2025 | 4,078.15 | 4,129.55 | 4,066.00 | 4,118.25 | 4,118.25 | 0.71% | 8,883 |
| Oct 29, 2025 | 4,060.55 | 4,095.45 | 4,060.00 | 4,089.20 | 4,089.20 | 0.61% | 8,785 |
| Oct 28, 2025 | 4,084.00 | 4,102.70 | 4,043.10 | 4,064.45 | 4,064.45 | -0.51% | 15,150 |
| Oct 27, 2025 | 4,118.35 | 4,168.95 | 4,070.35 | 4,085.45 | 4,085.45 | -0.99% | 8,935 |
| Oct 24, 2025 | 4,085.00 | 4,146.85 | 4,085.00 | 4,126.25 | 4,126.25 | 1.04% | 13,793 |
| Oct 23, 2025 | 4,156.00 | 4,174.90 | 4,068.50 | 4,083.85 | 4,083.85 | -1.40% | 5,914 |
| Oct 21, 2025 | 4,155.00 | 4,179.55 | 4,130.00 | 4,141.85 | 4,141.85 | -0.09% | 5,146 |