KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 5,281.75
-163.35 (-3.00%)
At close: May 29, 2026
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5,050.00 | 5,135.60 | 5,044.15 | 5,118.65 | 5,118.65 | 0.74% | 7,215 |
| May 19, 2026 | 5,071.85 | 5,179.95 | 5,036.10 | 5,081.20 | 5,081.20 | -0.18% | 14,999 |
| May 18, 2026 | 5,071.40 | 5,115.60 | 4,961.95 | 5,090.55 | 5,090.55 | -0.52% | 11,376 |
| May 15, 2026 | 5,181.05 | 5,255.30 | 5,075.00 | 5,117.20 | 5,117.20 | -0.41% | 21,320 |
| May 14, 2026 | 4,920.90 | 5,175.00 | 4,872.90 | 5,138.30 | 5,138.30 | 4.42% | 30,616 |
| May 13, 2026 | 4,906.50 | 5,004.45 | 4,826.15 | 4,920.90 | 4,920.90 | -1.56% | 36,686 |
| May 12, 2026 | 5,120.00 | 5,176.20 | 4,972.40 | 4,998.70 | 4,998.70 | -2.31% | 13,418 |
| May 11, 2026 | 5,100.00 | 5,220.00 | 5,024.65 | 5,117.10 | 5,117.10 | 0.40% | 12,874 |
| May 8, 2026 | 5,120.00 | 5,175.20 | 5,061.50 | 5,096.80 | 5,096.80 | -0.13% | 11,422 |
| May 7, 2026 | 5,196.95 | 5,242.80 | 4,958.80 | 5,103.35 | 5,103.35 | -0.82% | 55,339 |
| May 6, 2026 | 5,070.00 | 5,223.00 | 5,059.50 | 5,145.65 | 5,145.65 | 2.49% | 36,732 |
| May 5, 2026 | 4,960.00 | 5,131.80 | 4,722.30 | 5,020.50 | 5,020.50 | -0.76% | 68,183 |
| May 4, 2026 | 4,859.65 | 5,070.45 | 4,798.80 | 5,058.80 | 5,058.80 | 4.16% | 13,588 |
| Apr 30, 2026 | 4,940.00 | 4,940.00 | 4,750.00 | 4,856.65 | 4,856.65 | -1.58% | 7,162 |
| Apr 29, 2026 | 5,015.30 | 5,047.70 | 4,920.00 | 4,934.55 | 4,934.55 | -0.68% | 25,561 |
| Apr 28, 2026 | 4,919.60 | 4,993.70 | 4,895.90 | 4,968.30 | 4,968.30 | 1.71% | 4,818 |
| Apr 27, 2026 | 4,898.95 | 5,006.80 | 4,854.05 | 4,884.85 | 4,884.85 | 1.48% | 17,295 |
| Apr 24, 2026 | 4,850.00 | 4,890.00 | 4,749.60 | 4,813.65 | 4,813.65 | -0.52% | 9,554 |
| Apr 23, 2026 | 4,823.30 | 4,984.50 | 4,823.30 | 4,838.80 | 4,838.80 | -1.58% | 13,347 |
| Apr 22, 2026 | 4,826.70 | 4,942.65 | 4,796.70 | 4,916.45 | 4,916.45 | 1.86% | 16,416 |
| Apr 21, 2026 | 4,922.00 | 4,991.70 | 4,811.20 | 4,826.70 | 4,826.70 | -1.05% | 7,877 |
| Apr 20, 2026 | 4,830.15 | 4,956.30 | 4,725.35 | 4,877.80 | 4,877.80 | 0.76% | 13,389 |
| Apr 17, 2026 | 4,680.50 | 4,866.80 | 4,633.70 | 4,841.10 | 4,841.10 | 4.10% | 24,056 |
| Apr 16, 2026 | 4,649.95 | 4,693.00 | 4,585.85 | 4,650.50 | 4,650.50 | 1.20% | 9,783 |
| Apr 15, 2026 | 4,590.00 | 4,639.95 | 4,533.45 | 4,595.25 | 4,595.25 | 3.05% | 21,702 |
| Apr 13, 2026 | 4,267.45 | 4,498.00 | 4,267.45 | 4,459.25 | 4,459.25 | -0.04% | 16,317 |
| Apr 10, 2026 | 4,425.15 | 4,564.25 | 4,420.00 | 4,461.10 | 4,461.10 | 0.89% | 18,952 |
| Apr 9, 2026 | 4,507.20 | 4,529.25 | 4,389.40 | 4,421.65 | 4,421.65 | -1.84% | 13,731 |
| Apr 8, 2026 | 4,400.25 | 4,574.90 | 4,400.25 | 4,504.75 | 4,504.75 | 6.31% | 38,368 |
| Apr 7, 2026 | 4,150.00 | 4,245.85 | 4,033.00 | 4,237.40 | 4,237.40 | 2.92% | 14,778 |
| Apr 6, 2026 | 4,050.20 | 4,150.00 | 4,010.20 | 4,117.30 | 4,117.30 | 1.64% | 15,166 |
| Apr 2, 2026 | 4,102.00 | 4,108.60 | 3,957.05 | 4,050.85 | 4,050.85 | -1.86% | 19,353 |
| Apr 1, 2026 | 4,174.50 | 4,218.00 | 4,096.70 | 4,127.65 | 4,127.65 | 2.41% | 13,322 |
| Mar 30, 2026 | 4,090.05 | 4,135.95 | 3,961.20 | 4,030.45 | 4,030.45 | -2.33% | 66,459 |
| Mar 27, 2026 | 4,199.95 | 4,224.00 | 4,100.10 | 4,126.50 | 4,126.50 | -1.59% | 12,902 |
| Mar 25, 2026 | 4,218.45 | 4,318.55 | 4,170.00 | 4,193.15 | 4,193.15 | 1.67% | 60,213 |
| Mar 24, 2026 | 4,147.70 | 4,147.70 | 4,001.05 | 4,124.35 | 4,124.35 | 3.39% | 15,280 |
| Mar 23, 2026 | 4,111.30 | 4,129.20 | 3,938.00 | 3,989.20 | 3,989.20 | -4.75% | 32,290 |
| Mar 20, 2026 | 4,293.20 | 4,320.45 | 4,177.55 | 4,188.20 | 4,188.20 | -0.57% | 7,322 |
| Mar 19, 2026 | 4,312.05 | 4,333.00 | 4,186.35 | 4,212.35 | 4,212.35 | -4.07% | 73,510 |
| Mar 18, 2026 | 4,170.05 | 4,424.70 | 4,170.05 | 4,390.90 | 4,390.90 | 4.23% | 16,280 |
| Mar 17, 2026 | 4,238.30 | 4,240.00 | 4,111.20 | 4,212.80 | 4,212.80 | 0.98% | 6,595 |
| Mar 16, 2026 | 4,100.05 | 4,215.00 | 4,064.70 | 4,171.85 | 4,171.85 | 0.36% | 15,503 |
| Mar 13, 2026 | 4,325.70 | 4,325.70 | 4,144.35 | 4,156.90 | 4,156.90 | -3.90% | 36,577 |
| Mar 12, 2026 | 4,283.85 | 4,424.50 | 4,259.80 | 4,325.65 | 4,325.65 | 0.12% | 28,773 |