KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 5,631.85
-15.40 (-0.27%)
At close: Jun 19, 2026
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |