KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 4,162.65
-23.60 (-0.56%)
At close: Dec 5, 2025
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |