KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 4,920.70
-5.65 (-0.11%)
At close: Mar 6, 2026
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,920.40 | 5,001.70 | 4,901.50 | 4,920.70 | 4,920.70 | -0.11% | 20,385 |
| Mar 5, 2026 | 5,026.00 | 5,048.05 | 4,859.40 | 4,926.35 | 4,926.35 | -1.25% | 22,302 |
| Mar 4, 2026 | 5,190.00 | 5,190.00 | 4,970.00 | 4,988.80 | 4,988.80 | -4.12% | 23,114 |
| Mar 2, 2026 | 4,623.80 | 5,301.10 | 4,623.80 | 5,202.95 | 5,202.95 | 2.41% | 76,780 |
| Feb 27, 2026 | 5,018.55 | 5,108.00 | 4,936.25 | 5,080.40 | 5,080.40 | 1.47% | 11,231 |
| Feb 26, 2026 | 4,922.20 | 5,058.00 | 4,922.20 | 5,007.00 | 5,007.00 | 1.20% | 22,830 |
| Feb 25, 2026 | 4,750.20 | 4,974.00 | 4,750.20 | 4,947.70 | 4,947.70 | 3.46% | 19,735 |
| Feb 24, 2026 | 4,752.30 | 4,820.50 | 4,730.00 | 4,782.20 | 4,782.20 | 0.40% | 8,842 |
| Feb 23, 2026 | 4,800.15 | 4,849.95 | 4,688.00 | 4,763.25 | 4,763.25 | 0.14% | 32,979 |
| Feb 20, 2026 | 4,567.10 | 4,785.00 | 4,500.15 | 4,756.60 | 4,756.60 | 4.15% | 13,960 |
| Feb 19, 2026 | 4,611.70 | 4,648.15 | 4,547.20 | 4,567.00 | 4,567.00 | -0.95% | 4,965 |
| Feb 18, 2026 | 4,570.25 | 4,648.00 | 4,568.85 | 4,610.75 | 4,610.75 | 0.98% | 9,207 |
| Feb 17, 2026 | 4,569.25 | 4,578.20 | 4,461.75 | 4,566.15 | 4,566.15 | 1.86% | 4,258 |
| Feb 16, 2026 | 4,565.50 | 4,585.95 | 4,469.30 | 4,482.60 | 4,482.60 | -1.81% | 8,554 |
| Feb 13, 2026 | 4,597.85 | 4,620.00 | 4,511.10 | 4,565.40 | 4,565.40 | -0.57% | 6,989 |
| Feb 12, 2026 | 4,550.65 | 4,607.15 | 4,549.95 | 4,591.50 | 4,591.50 | -0.31% | 5,596 |
| Feb 11, 2026 | 4,512.75 | 4,645.00 | 4,512.75 | 4,605.60 | 4,605.60 | 0.39% | 3,256 |
| Feb 10, 2026 | 4,612.45 | 4,625.90 | 4,538.05 | 4,587.85 | 4,587.85 | -0.19% | 3,300 |
| Feb 9, 2026 | 4,499.85 | 4,610.00 | 4,457.70 | 4,596.65 | 4,596.65 | 3.03% | 5,766 |
| Feb 6, 2026 | 4,370.65 | 4,483.70 | 4,370.65 | 4,461.50 | 4,461.50 | 0.39% | 6,098 |
| Feb 5, 2026 | 4,379.70 | 4,460.00 | 4,348.80 | 4,444.15 | 4,444.15 | 0.47% | 20,777 |
| Feb 4, 2026 | 4,364.95 | 4,475.00 | 4,308.00 | 4,423.20 | 4,423.20 | 1.24% | 11,924 |
| Feb 3, 2026 | 4,234.40 | 4,520.00 | 4,234.40 | 4,369.20 | 4,369.20 | 7.16% | 33,978 |
| Feb 2, 2026 | 3,914.05 | 4,100.00 | 3,914.05 | 4,077.25 | 4,077.25 | 2.48% | 13,330 |
| Feb 1, 2026 | 3,983.40 | 4,018.00 | 3,809.25 | 3,978.70 | 3,978.70 | -0.90% | 19,977 |
| Jan 30, 2026 | 3,982.05 | 4,042.20 | 3,940.05 | 4,014.80 | 4,014.80 | 0.19% | 8,113 |
| Jan 29, 2026 | 3,880.10 | 4,025.00 | 3,878.35 | 4,007.05 | 4,007.05 | 3.30% | 13,027 |
| Jan 28, 2026 | 3,808.90 | 3,892.00 | 3,808.90 | 3,879.20 | 3,879.20 | 1.86% | 7,376 |
| Jan 27, 2026 | 3,801.05 | 3,858.45 | 3,761.90 | 3,808.20 | 3,803.70 | 0.04% | 13,703 |
| Jan 23, 2026 | 3,878.75 | 3,946.00 | 3,791.00 | 3,806.85 | 3,802.35 | -1.03% | 23,086 |
| Jan 22, 2026 | 4,021.05 | 4,021.05 | 3,730.00 | 3,846.55 | 3,842.00 | -2.38% | 62,625 |
| Jan 21, 2026 | 4,059.00 | 4,069.30 | 3,868.40 | 3,940.25 | 3,935.59 | -3.06% | 19,530 |
| Jan 20, 2026 | 4,280.10 | 4,322.25 | 4,052.00 | 4,064.55 | 4,059.75 | -5.86% | 14,297 |
| Jan 19, 2026 | 4,313.75 | 4,397.00 | 4,295.50 | 4,317.50 | 4,312.40 | -1.46% | 11,354 |
| Jan 16, 2026 | 4,390.15 | 4,446.00 | 4,325.65 | 4,381.35 | 4,376.17 | -0.10% | 11,919 |
| Jan 14, 2026 | 4,398.75 | 4,398.75 | 4,273.50 | 4,385.70 | 4,380.52 | 1.96% | 2,518 |
| Jan 13, 2026 | 4,366.80 | 4,391.10 | 4,225.00 | 4,301.30 | 4,296.22 | -1.50% | 8,299 |
| Jan 12, 2026 | 4,341.65 | 4,381.00 | 4,298.00 | 4,366.95 | 4,361.79 | 0.88% | 9,937 |
| Jan 9, 2026 | 4,397.65 | 4,428.25 | 4,315.55 | 4,328.95 | 4,323.83 | -1.90% | 8,319 |
| Jan 8, 2026 | 4,543.40 | 4,558.80 | 4,392.30 | 4,413.00 | 4,407.79 | -2.87% | 11,801 |
| Jan 7, 2026 | 4,450.25 | 4,588.15 | 4,450.25 | 4,543.35 | 4,537.98 | 0.43% | 17,029 |
| Jan 6, 2026 | 4,526.50 | 4,577.00 | 4,507.75 | 4,524.00 | 4,518.65 | -0.05% | 1,741 |
| Jan 5, 2026 | 4,580.70 | 4,580.70 | 4,488.60 | 4,526.40 | 4,521.05 | -0.01% | 3,564 |
| Jan 2, 2026 | 4,516.45 | 4,582.75 | 4,500.00 | 4,526.70 | 4,521.35 | 0.30% | 6,387 |
| Jan 1, 2026 | 4,460.20 | 4,523.45 | 4,444.80 | 4,513.00 | 4,507.67 | 1.18% | 6,740 |
| Dec 31, 2025 | 4,352.30 | 4,468.30 | 4,352.30 | 4,460.15 | 4,454.88 | 2.48% | 4,164 |
| Dec 30, 2025 | 4,400.35 | 4,426.65 | 4,341.80 | 4,352.25 | 4,347.11 | -0.98% | 3,976 |
| Dec 29, 2025 | 4,419.45 | 4,432.00 | 4,359.75 | 4,395.20 | 4,390.01 | 0.68% | 2,387 |
| Dec 26, 2025 | 4,366.30 | 4,448.60 | 4,347.45 | 4,365.70 | 4,360.54 | -1.00% | 6,834 |
| Dec 24, 2025 | 4,390.55 | 4,434.65 | 4,385.80 | 4,409.75 | 4,404.54 | 0.01% | 5,405 |