Keerthi Industries Limited (BOM:518011)
India · Delayed Price · Currency is INR 59.49
+3.99 (7.19%)
At close: Mar 5, 2026
Keerthi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 55.05 | 60.00 | 55.05 | 55.50 | 55.50 | -8.93% | 272 |
| Mar 2, 2026 | 55.65 | 61.70 | 55.05 | 60.94 | 60.94 | 4.05% | 3,669 |
| Feb 27, 2026 | 61.80 | 61.80 | 55.10 | 58.57 | 58.57 | 5.99% | 1,873 |
| Feb 26, 2026 | 54.00 | 61.50 | 54.00 | 55.26 | 55.26 | 2.33% | 5,144 |
| Feb 25, 2026 | 53.40 | 56.20 | 53.10 | 54.00 | 54.00 | -3.74% | 10,104 |
| Feb 24, 2026 | 56.00 | 56.15 | 56.00 | 56.10 | 56.10 | -0.53% | 172 |
| Feb 20, 2026 | 56.20 | 56.50 | 56.20 | 56.40 | 56.40 | 0.36% | 235 |
| Feb 19, 2026 | 56.00 | 62.00 | 56.00 | 56.20 | 56.20 | 0.95% | 1,216 |
| Feb 18, 2026 | 60.00 | 60.00 | 55.00 | 55.67 | 55.67 | -3.30% | 11 |
| Feb 17, 2026 | 57.98 | 57.98 | 54.25 | 57.57 | 57.57 | -0.71% | 114 |
| Feb 16, 2026 | 60.81 | 60.81 | 57.50 | 57.98 | 57.98 | -4.65% | 943 |
| Feb 12, 2026 | 58.00 | 60.93 | 56.20 | 60.81 | 60.81 | 0.26% | 49 |
| Feb 11, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 6.61% | 2 |
| Feb 10, 2026 | 56.60 | 58.00 | 56.60 | 56.89 | 56.89 | 0.51% | 61 |
| Feb 9, 2026 | 52.20 | 63.29 | 52.20 | 56.60 | 56.60 | -2.43% | 1,268 |
| Feb 6, 2026 | 57.10 | 58.05 | 56.10 | 58.01 | 58.01 | 0.02% | 189 |
| Feb 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.75% | 774 |
| Feb 2, 2026 | 56.00 | 57.60 | 55.40 | 57.57 | 57.57 | -3.79% | 571 |
| Jan 30, 2026 | 61.84 | 67.34 | 58.86 | 59.84 | 59.84 | -3.23% | 215 |
| Jan 28, 2026 | 52.20 | 61.84 | 52.20 | 61.84 | 61.84 | 7.36% | 168 |
| Jan 23, 2026 | 57.51 | 59.00 | 57.50 | 57.60 | 57.60 | 0.16% | 437 |
| Jan 22, 2026 | 54.21 | 62.98 | 54.21 | 57.51 | 57.51 | -5.19% | 294 |
| Jan 21, 2026 | 62.00 | 62.00 | 60.50 | 60.66 | 60.66 | -4.68% | 266 |
| Jan 20, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.06% | 4 |
| Jan 19, 2026 | 63.75 | 63.75 | 63.68 | 63.68 | 63.68 | -0.11% | 33 |
| Jan 16, 2026 | 63.98 | 63.98 | 63.75 | 63.75 | 63.75 | 2.94% | 38 |
| Jan 14, 2026 | 62.00 | 62.95 | 60.00 | 61.93 | 61.93 | 4.82% | 32 |
| Jan 13, 2026 | 59.20 | 63.38 | 58.75 | 59.08 | 59.08 | 0.92% | 326 |
| Jan 12, 2026 | 63.82 | 65.12 | 57.05 | 58.54 | 58.54 | -10.10% | 8,409 |
| Jan 9, 2026 | 72.42 | 72.42 | 64.65 | 65.12 | 65.12 | -5.68% | 1,619 |
| Jan 8, 2026 | 65.50 | 71.00 | 63.00 | 69.04 | 69.04 | 9.28% | 4,954 |
| Jan 6, 2026 | 66.00 | 68.00 | 63.18 | 63.18 | 63.18 | -5.28% | 512 |
| Jan 5, 2026 | 65.06 | 68.20 | 65.06 | 66.70 | 66.70 | -4.67% | 550 |
| Jan 2, 2026 | 69.97 | 69.98 | 69.97 | 69.97 | 69.97 | 2.90% | 357 |
| Jan 1, 2026 | 73.90 | 73.90 | 68.00 | 68.00 | 68.00 | -4.83% | 2 |
| Dec 31, 2025 | 72.19 | 72.19 | 71.45 | 71.45 | 71.45 | 9.30% | 2 |
| Dec 30, 2025 | 68.00 | 69.80 | 65.12 | 65.37 | 65.37 | -9.21% | 1,550 |
| Dec 29, 2025 | 75.00 | 75.00 | 70.99 | 72.00 | 72.00 | - | 365 |
| Dec 26, 2025 | 66.99 | 72.00 | 66.66 | 72.00 | 72.00 | 7.48% | 1,158 |
| Dec 24, 2025 | 64.24 | 66.99 | 63.85 | 66.99 | 66.99 | 6.88% | 937 |
| Dec 23, 2025 | 64.45 | 64.45 | 62.11 | 62.68 | 62.68 | -9.03% | 1,232 |
| Dec 22, 2025 | 68.99 | 68.99 | 68.90 | 68.90 | 68.90 | 3.80% | 6 |
| Dec 19, 2025 | 68.90 | 68.92 | 66.00 | 66.38 | 66.38 | -3.69% | 26 |
| Dec 18, 2025 | 67.20 | 69.00 | 67.20 | 68.92 | 68.92 | 1.65% | 569 |
| Dec 17, 2025 | 67.22 | 68.00 | 63.75 | 67.80 | 67.80 | 2.88% | 1,501 |
| Dec 16, 2025 | 63.37 | 67.00 | 63.37 | 65.90 | 65.90 | 1.38% | 1,262 |
| Dec 15, 2025 | 65.74 | 65.74 | 65.00 | 65.00 | 65.00 | 1.34% | 316 |
| Dec 12, 2025 | 69.50 | 69.50 | 63.20 | 64.14 | 64.14 | -5.05% | 148 |
| Dec 11, 2025 | 68.00 | 68.36 | 65.61 | 67.55 | 67.55 | 5.53% | 75 |