KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 5,530.05
-131.25 (-2.32%)
At close: Aug 21, 2026
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,720.10 | 5,737.30 | 5,495.00 | 5,530.05 | 5,530.05 | -2.32% | 8,978 |
| Aug 20, 2026 | 5,747.85 | 5,778.15 | 5,642.10 | 5,661.30 | 5,661.30 | -0.26% | 7,203 |
| Aug 19, 2026 | 5,780.45 | 5,780.45 | 5,645.00 | 5,676.10 | 5,676.10 | -2.05% | 11,240 |
| Aug 18, 2026 | 5,931.40 | 5,931.40 | 5,729.80 | 5,795.00 | 5,795.00 | -1.19% | 7,001 |
| Aug 17, 2026 | 5,657.00 | 5,881.00 | 5,657.00 | 5,865.00 | 5,865.00 | 2.89% | 21,192 |
| Aug 14, 2026 | 5,786.95 | 5,788.00 | 5,672.15 | 5,700.00 | 5,700.00 | -0.87% | 5,678 |
| Aug 13, 2026 | 5,748.00 | 5,836.00 | 5,723.70 | 5,750.00 | 5,750.00 | 0.56% | 6,798 |
| Aug 12, 2026 | 5,600.35 | 5,720.00 | 5,595.00 | 5,718.00 | 5,718.00 | 1.22% | 15,030 |
| Aug 11, 2026 | 5,679.10 | 5,686.00 | 5,577.85 | 5,649.30 | 5,649.30 | 0.08% | 8,199 |
| Aug 10, 2026 | 5,600.85 | 5,670.00 | 5,563.60 | 5,645.00 | 5,645.00 | 0.36% | 21,575 |
| Aug 7, 2026 | 5,540.90 | 5,629.55 | 5,540.90 | 5,625.00 | 5,625.00 | 0.54% | 18,357 |
| Aug 6, 2026 | 5,546.95 | 5,598.95 | 5,484.85 | 5,595.00 | 5,595.00 | 2.01% | 15,521 |
| Aug 5, 2026 | 5,507.95 | 5,598.00 | 5,444.80 | 5,485.00 | 5,485.00 | -0.24% | 37,239 |
| Aug 4, 2026 | 5,234.90 | 5,505.00 | 5,194.25 | 5,498.00 | 5,498.00 | 9.74% | 220,690 |
| Aug 3, 2026 | 5,089.40 | 5,089.40 | 4,975.00 | 5,010.00 | 5,010.00 | 0.23% | 10,042 |
| Jul 31, 2026 | 4,785.20 | 5,080.25 | 4,785.20 | 4,998.30 | 4,998.30 | 4.21% | 31,320 |
| Jul 30, 2026 | 4,949.45 | 4,949.45 | 4,746.00 | 4,796.15 | 4,796.15 | -1.11% | 14,337 |
| Jul 29, 2026 | 4,835.35 | 4,905.35 | 4,815.10 | 4,850.05 | 4,850.05 | 0.06% | 11,006 |
| Jul 28, 2026 | 4,853.00 | 4,879.60 | 4,823.50 | 4,846.95 | 4,846.95 | -0.53% | 7,430 |
| Jul 27, 2026 | 4,878.80 | 4,947.30 | 4,858.00 | 4,872.95 | 4,872.95 | 0.07% | 11,350 |
| Jul 24, 2026 | 4,897.55 | 4,897.55 | 4,792.10 | 4,869.60 | 4,869.60 | -0.54% | 5,215 |
| Jul 23, 2026 | 4,960.15 | 4,999.00 | 4,874.00 | 4,895.85 | 4,895.85 | -1.58% | 10,878 |
| Jul 22, 2026 | 4,966.05 | 5,060.75 | 4,935.65 | 4,974.60 | 4,974.60 | -0.01% | 9,624 |
| Jul 21, 2026 | 4,931.00 | 4,984.00 | 4,915.00 | 4,975.15 | 4,975.15 | 0.90% | 7,257 |
| Jul 20, 2026 | 4,877.00 | 4,945.50 | 4,864.80 | 4,930.80 | 4,930.80 | 0.66% | 9,133 |
| Jul 17, 2026 | 5,091.60 | 5,091.60 | 4,887.00 | 4,898.55 | 4,898.55 | -3.44% | 451,989 |
| Jul 16, 2026 | 5,149.30 | 5,149.30 | 5,033.15 | 5,073.25 | 5,073.25 | -0.53% | 13,384 |
| Jul 15, 2026 | 5,170.00 | 5,183.00 | 5,031.25 | 5,100.15 | 5,100.15 | -0.41% | 66,676 |
| Jul 14, 2026 | 5,066.05 | 5,136.25 | 4,998.15 | 5,121.20 | 5,121.20 | 0.11% | 18,640 |
| Jul 13, 2026 | 5,105.40 | 5,232.20 | 5,098.00 | 5,115.45 | 5,115.45 | -0.56% | 20,727 |
| Jul 10, 2026 | 5,003.95 | 5,164.35 | 5,003.95 | 5,144.05 | 5,144.05 | 2.83% | 6,934 |
| Jul 9, 2026 | 5,020.65 | 5,078.40 | 4,930.55 | 5,002.40 | 5,002.40 | -0.70% | 22,167 |
| Jul 8, 2026 | 5,103.90 | 5,103.90 | 4,964.00 | 5,037.50 | 5,037.50 | -1.30% | 32,308 |
| Jul 7, 2026 | 5,246.00 | 5,259.35 | 5,075.00 | 5,104.05 | 5,104.05 | -2.79% | 9,445 |
| Jul 6, 2026 | 5,479.85 | 5,479.85 | 5,194.80 | 5,250.30 | 5,250.30 | -0.33% | 6,595 |
| Jul 3, 2026 | 5,276.05 | 5,341.20 | 5,235.00 | 5,267.85 | 5,267.85 | -0.15% | 15,145 |
| Jul 2, 2026 | 5,298.00 | 5,323.50 | 5,170.70 | 5,275.50 | 5,275.50 | 0.55% | 14,374 |
| Jul 1, 2026 | 5,421.65 | 5,490.40 | 5,191.30 | 5,246.80 | 5,246.80 | -3.33% | 17,936 |
| Jun 30, 2026 | 5,368.25 | 5,475.00 | 5,261.05 | 5,427.70 | 5,427.70 | -0.88% | 18,917 |
| Jun 29, 2026 | 5,299.80 | 5,601.65 | 5,160.00 | 5,476.10 | 5,476.10 | 4.09% | 40,998 |
| Jun 25, 2026 | 5,410.65 | 5,454.00 | 5,231.00 | 5,261.10 | 5,261.10 | -2.92% | 33,300 |
| Jun 24, 2026 | 5,550.05 | 5,599.00 | 5,405.00 | 5,419.15 | 5,419.15 | -2.83% | 12,374 |
| Jun 23, 2026 | 5,679.35 | 5,705.00 | 5,543.05 | 5,576.70 | 5,576.70 | -1.46% | 59,665 |
| Jun 22, 2026 | 5,622.40 | 5,684.95 | 5,601.80 | 5,659.30 | 5,659.30 | 0.49% | 9,712 |
| Jun 19, 2026 | 5,619.90 | 5,652.50 | 5,470.00 | 5,631.85 | 5,631.85 | -0.27% | 21,214 |
| Jun 18, 2026 | 5,645.00 | 5,684.95 | 5,578.75 | 5,647.25 | 5,647.25 | -0.04% | 17,145 |
| Jun 17, 2026 | 5,449.70 | 5,669.75 | 5,411.50 | 5,649.55 | 5,649.55 | 4.91% | 31,947 |
| Jun 16, 2026 | 5,488.15 | 5,499.00 | 5,344.00 | 5,385.15 | 5,385.15 | -1.44% | 13,181 |
| Jun 15, 2026 | 5,402.80 | 5,519.95 | 5,402.80 | 5,463.85 | 5,463.85 | 1.77% | 7,595 |
| Jun 12, 2026 | 5,384.40 | 5,384.40 | 5,225.00 | 5,369.05 | 5,369.05 | 3.69% | 36,259 |