KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 4,998.30
+202.15 (4.21%)
At close: Jul 31, 2026
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,121.55 | 5,235.05 | 5,116.00 | 5,177.95 | 5,177.95 | 0.18% | 33,659 |
| Jun 10, 2026 | 5,319.25 | 5,329.00 | 5,153.00 | 5,168.50 | 5,168.50 | -2.18% | 10,799 |
| Jun 9, 2026 | 5,177.45 | 5,305.00 | 5,138.40 | 5,283.60 | 5,283.60 | 2.45% | 16,013 |
| Jun 8, 2026 | 5,261.20 | 5,283.95 | 5,110.00 | 5,157.00 | 5,157.00 | -3.36% | 16,949 |
| Jun 5, 2026 | 5,301.05 | 5,398.00 | 5,290.00 | 5,336.10 | 5,336.10 | 0.75% | 19,316 |
| Jun 4, 2026 | 5,254.75 | 5,371.25 | 5,200.00 | 5,296.45 | 5,296.45 | 1.46% | 10,965 |
| Jun 3, 2026 | 5,264.15 | 5,343.10 | 5,201.00 | 5,220.35 | 5,220.35 | -0.81% | 15,263 |
| Jun 2, 2026 | 5,100.85 | 5,275.60 | 5,067.70 | 5,262.85 | 5,262.85 | 1.78% | 6,148 |
| Jun 1, 2026 | 5,282.20 | 5,355.25 | 5,153.40 | 5,170.65 | 5,170.65 | -2.10% | 14,552 |
| May 29, 2026 | 5,532.75 | 5,532.75 | 5,240.00 | 5,281.75 | 5,281.75 | -3.00% | 12,669 |
| May 27, 2026 | 5,307.60 | 5,454.00 | 5,307.60 | 5,445.10 | 5,445.10 | 2.61% | 22,833 |
| May 26, 2026 | 5,295.00 | 5,325.00 | 5,267.00 | 5,306.70 | 5,306.70 | 0.50% | 5,317 |
| May 25, 2026 | 5,325.00 | 5,345.00 | 5,266.00 | 5,280.25 | 5,280.25 | 0.42% | 8,218 |
| May 22, 2026 | 5,284.55 | 5,324.00 | 5,235.00 | 5,257.95 | 5,257.95 | 0.38% | 18,159 |
| May 21, 2026 | 5,215.95 | 5,291.00 | 5,150.00 | 5,237.95 | 5,237.95 | 2.33% | 13,271 |