KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 3,808.30
-39.10 (-1.02%)
At close: Aug 29, 2025
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3,938.80 | 3,970.00 | 3,879.70 | 3,955.05 | 3,955.05 | 1.37% | 11,997 |
| Aug 18, 2025 | 3,825.00 | 3,930.00 | 3,809.60 | 3,901.55 | 3,901.55 | 2.23% | 17,076 |
| Aug 14, 2025 | 3,829.65 | 3,829.65 | 3,763.00 | 3,816.35 | 3,816.35 | 0.47% | 4,493 |
| Aug 13, 2025 | 3,766.05 | 3,838.00 | 3,766.05 | 3,798.50 | 3,798.50 | 1.01% | 2,569 |
| Aug 12, 2025 | 3,810.00 | 3,810.00 | 3,711.20 | 3,760.40 | 3,760.40 | -1.32% | 8,740 |
| Aug 11, 2025 | 3,828.05 | 3,866.10 | 3,784.70 | 3,810.75 | 3,810.75 | -0.73% | 3,313 |
| Aug 8, 2025 | 3,830.90 | 3,863.00 | 3,818.10 | 3,838.75 | 3,838.75 | -0.06% | 3,028 |
| Aug 7, 2025 | 3,734.15 | 3,859.10 | 3,734.15 | 3,841.15 | 3,841.15 | 0.82% | 4,389 |
| Aug 6, 2025 | 3,812.00 | 3,818.40 | 3,730.00 | 3,809.75 | 3,809.75 | -0.13% | 2,655 |
| Aug 5, 2025 | 3,889.05 | 3,909.90 | 3,810.50 | 3,814.55 | 3,814.55 | -1.82% | 6,779 |
| 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 |