KEI Industries Limited (BOM:517569)
India · Delayed Price · Currency is INR 4,570.00
-66.90 (-1.44%)
At close: Sep 11, 2026
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,605.30 | 4,605.30 | 4,446.55 | 4,570.00 | 4,570.00 | -1.44% | 39,701 |
| Sep 10, 2026 | 4,673.60 | 4,711.45 | 4,580.45 | 4,636.90 | 4,636.90 | -0.58% | 142,809 |
| Sep 9, 2026 | 4,704.85 | 4,733.70 | 4,611.00 | 4,664.00 | 4,664.00 | -0.87% | 44,673 |
| Sep 8, 2026 | 4,704.00 | 4,783.50 | 4,665.50 | 4,704.80 | 4,704.80 | 0.21% | 86,896 |
| Sep 7, 2026 | 4,849.00 | 4,871.60 | 4,676.40 | 4,695.00 | 4,695.00 | -3.20% | 98,226 |
| Sep 4, 2026 | 5,069.95 | 5,069.95 | 4,822.50 | 4,850.00 | 4,850.00 | -8.36% | 128,537 |
| Sep 3, 2026 | 5,208.80 | 5,378.25 | 5,173.75 | 5,292.50 | 5,292.50 | 2.37% | 25,778 |
| Sep 2, 2026 | 5,347.75 | 5,347.75 | 5,131.45 | 5,170.00 | 5,170.00 | -3.10% | 18,951 |
| Sep 1, 2026 | 5,651.30 | 5,651.30 | 5,310.00 | 5,335.20 | 5,335.20 | -4.73% | 28,044 |
| Aug 31, 2026 | 5,599.35 | 5,600.00 | 5,445.00 | 5,600.00 | 5,600.00 | 0.59% | 5,217 |
| Aug 28, 2026 | 5,480.15 | 5,570.95 | 5,480.15 | 5,567.35 | 5,567.35 | 0.51% | 10,941 |
| Aug 27, 2026 | 5,609.95 | 5,609.95 | 5,451.00 | 5,538.90 | 5,538.90 | 0.10% | 8,541 |
| Aug 26, 2026 | 5,599.95 | 5,600.00 | 5,470.60 | 5,533.40 | 5,533.40 | -0.30% | 4,919 |
| Aug 25, 2026 | 5,498.55 | 5,588.45 | 5,490.10 | 5,550.10 | 5,550.10 | 1.24% | 12,078 |
| Aug 24, 2026 | 5,575.00 | 5,575.00 | 5,450.00 | 5,482.00 | 5,482.00 | -0.87% | 12,808 |
| 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 |