KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 4,027.85
-90.40 (-2.20%)
At close: Oct 31, 2025
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 4,159.35 | 4,225.00 | 4,089.35 | 4,145.65 | 4,145.65 | 0.38% | 10,021 |
| Oct 17, 2025 | 4,172.60 | 4,185.10 | 4,099.00 | 4,129.80 | 4,129.80 | -1.09% | 41,475 |
| Oct 16, 2025 | 4,448.60 | 4,448.60 | 4,033.65 | 4,175.10 | 4,175.10 | -5.62% | 80,145 |
| Oct 15, 2025 | 4,382.50 | 4,450.00 | 4,350.00 | 4,423.60 | 4,423.60 | 1.44% | 11,437 |
| Oct 14, 2025 | 4,318.90 | 4,375.35 | 4,248.90 | 4,360.65 | 4,360.65 | 1.12% | 18,914 |
| Oct 13, 2025 | 4,261.90 | 4,325.00 | 4,228.30 | 4,312.15 | 4,312.15 | 0.89% | 6,347 |
| Oct 10, 2025 | 4,287.95 | 4,300.55 | 4,232.90 | 4,274.20 | 4,274.20 | 0.62% | 3,843 |
| Oct 9, 2025 | 4,250.85 | 4,298.70 | 4,207.35 | 4,247.95 | 4,247.95 | -0.28% | 8,952 |
| Oct 8, 2025 | 4,189.95 | 4,297.65 | 4,183.70 | 4,259.95 | 4,259.95 | 1.36% | 15,716 |
| Oct 7, 2025 | 4,137.80 | 4,212.00 | 4,127.20 | 4,202.60 | 4,202.60 | 1.72% | 5,536 |
| Oct 6, 2025 | 4,064.65 | 4,155.00 | 4,064.60 | 4,131.60 | 4,131.60 | 2.39% | 6,593 |
| Oct 3, 2025 | 4,040.50 | 4,066.65 | 3,976.40 | 4,035.30 | 4,035.30 | 0.02% | 8,746 |
| Oct 1, 2025 | 4,052.40 | 4,056.70 | 3,998.60 | 4,034.30 | 4,034.30 | -0.73% | 13,198 |
| Sep 30, 2025 | 4,103.55 | 4,103.55 | 3,971.60 | 4,063.90 | 4,063.90 | 0.21% | 10,570 |
| Sep 29, 2025 | 4,060.15 | 4,110.00 | 3,996.00 | 4,055.30 | 4,055.30 | 0.13% | 9,826 |
| Sep 26, 2025 | 4,141.95 | 4,185.00 | 4,025.70 | 4,050.20 | 4,050.20 | -2.42% | 6,160 |
| Sep 25, 2025 | 4,120.00 | 4,180.05 | 4,091.20 | 4,150.55 | 4,150.55 | 1.86% | 6,293 |
| Sep 24, 2025 | 4,135.00 | 4,169.15 | 4,061.00 | 4,074.90 | 4,074.90 | -2.79% | 9,065 |
| Sep 23, 2025 | 4,118.90 | 4,210.20 | 4,052.90 | 4,191.95 | 4,191.95 | 1.49% | 5,370 |
| Sep 22, 2025 | 4,243.80 | 4,243.80 | 4,116.15 | 4,130.45 | 4,130.45 | -1.65% | 4,578 |
| Sep 19, 2025 | 4,174.00 | 4,237.15 | 4,141.40 | 4,199.85 | 4,199.85 | 1.26% | 6,363 |
| Sep 18, 2025 | 4,102.05 | 4,172.30 | 4,102.05 | 4,147.40 | 4,147.40 | 0.16% | 3,296 |
| Sep 17, 2025 | 4,183.65 | 4,200.00 | 4,129.35 | 4,140.75 | 4,140.75 | -1.02% | 6,817 |
| Sep 16, 2025 | 4,091.35 | 4,200.00 | 4,025.00 | 4,183.25 | 4,183.25 | 2.23% | 10,230 |
| Sep 15, 2025 | 4,110.75 | 4,145.05 | 4,084.95 | 4,092.15 | 4,092.15 | -0.85% | 5,149 |
| Sep 12, 2025 | 4,060.00 | 4,138.45 | 4,060.00 | 4,127.05 | 4,127.05 | 0.93% | 5,558 |
| Sep 11, 2025 | 4,099.95 | 4,146.00 | 4,069.50 | 4,089.00 | 4,089.00 | 0.21% | 3,095 |
| Sep 10, 2025 | 4,071.45 | 4,097.00 | 4,050.00 | 4,080.55 | 4,080.55 | 1.38% | 2,789 |
| Sep 9, 2025 | 4,059.95 | 4,090.50 | 4,008.10 | 4,025.05 | 4,025.05 | -0.75% | 1,711 |
| Sep 8, 2025 | 4,042.25 | 4,095.25 | 4,040.00 | 4,055.65 | 4,055.65 | 0.37% | 4,367 |
| Sep 5, 2025 | 4,137.05 | 4,137.05 | 4,018.00 | 4,040.70 | 4,040.70 | -1.98% | 3,955 |
| Sep 4, 2025 | 4,021.00 | 4,145.00 | 4,021.00 | 4,122.25 | 4,122.25 | 2.53% | 10,877 |
| Sep 3, 2025 | 4,038.15 | 4,038.15 | 3,958.00 | 4,020.65 | 4,020.65 | 1.56% | 2,398 |
| Sep 2, 2025 | 3,925.00 | 3,973.70 | 3,896.60 | 3,958.80 | 3,958.80 | 1.00% | 3,429 |
| Sep 1, 2025 | 3,791.15 | 3,930.00 | 3,791.15 | 3,919.75 | 3,919.75 | 2.93% | 2,954 |
| Aug 29, 2025 | 3,831.00 | 3,853.20 | 3,783.95 | 3,808.30 | 3,808.30 | -1.02% | 3,339 |
| Aug 28, 2025 | 3,850.80 | 3,935.55 | 3,835.00 | 3,847.40 | 3,847.40 | -0.71% | 6,631 |
| Aug 26, 2025 | 3,930.50 | 3,960.10 | 3,856.00 | 3,874.85 | 3,874.85 | -1.66% | 7,511 |
| Aug 25, 2025 | 3,965.95 | 4,008.25 | 3,930.20 | 3,940.10 | 3,940.10 | -0.46% | 7,682 |
| Aug 22, 2025 | 3,969.95 | 4,014.50 | 3,940.00 | 3,958.40 | 3,958.40 | 0.16% | 4,221 |
| Aug 21, 2025 | 4,002.30 | 4,002.30 | 3,908.10 | 3,951.95 | 3,951.95 | -0.79% | 3,287 |
| Aug 20, 2025 | 3,969.10 | 4,078.55 | 3,905.80 | 3,983.55 | 3,983.55 | 0.72% | 20,675 |