Keerthi Industries Limited (BOM:518011)
India · Delayed Price · Currency is INR 39.97
+1.42 (3.68%)
At close: Jul 24, 2026
Keerthi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 3.68% | 100 |
| Jul 23, 2026 | 38.00 | 39.94 | 38.00 | 38.55 | 38.55 | 1.45% | 382 |
| Jul 22, 2026 | 36.55 | 39.90 | 36.50 | 38.00 | 38.00 | - | 680 |
| Jul 21, 2026 | 39.99 | 39.99 | 38.00 | 38.00 | 38.00 | -2.31% | 467 |
| Jul 20, 2026 | 47.95 | 47.95 | 37.00 | 38.90 | 38.90 | -2.65% | 806 |
| Jul 17, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 5.19% | 1 |
| Jul 16, 2026 | 36.12 | 38.00 | 36.12 | 37.99 | 37.99 | -0.03% | 1,289 |
| Jul 15, 2026 | 36.00 | 39.47 | 34.50 | 38.00 | 38.00 | 0.37% | 1,835 |
| Jul 14, 2026 | 38.50 | 39.99 | 36.87 | 37.86 | 37.86 | -5.35% | 1,692 |
| Jul 13, 2026 | 40.00 | 40.14 | 38.01 | 40.00 | 40.00 | 4.63% | 1,927 |
| Jul 10, 2026 | 39.99 | 40.89 | 38.15 | 38.23 | 38.23 | -5.70% | 797 |
| Jul 9, 2026 | 40.94 | 40.94 | 40.54 | 40.54 | 40.54 | 1.38% | 502 |
| Jul 8, 2026 | 39.95 | 40.00 | 39.95 | 39.99 | 39.99 | 5.21% | 1,649 |
| Jul 7, 2026 | 40.00 | 40.00 | 37.10 | 38.01 | 38.01 | -6.12% | 347 |
| Jul 6, 2026 | 41.00 | 41.00 | 39.01 | 40.49 | 40.49 | 1.25% | 108 |
| Jul 3, 2026 | 39.00 | 40.00 | 39.00 | 39.99 | 39.99 | 2.54% | 938 |
| Jul 2, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -1.89% | 241 |
| Jul 1, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.10% | 1 |
| Jun 30, 2026 | 39.50 | 40.50 | 39.50 | 39.79 | 39.79 | 2.68% | 1,730 |
| Jun 29, 2026 | 38.85 | 41.00 | 38.61 | 38.75 | 38.75 | 1.97% | 4,849 |
| Jun 25, 2026 | 40.99 | 40.99 | 37.01 | 38.00 | 38.00 | -3.04% | 15,928 |
| Jun 24, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - | 2 |
| Jun 23, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - | 101 |
| Jun 22, 2026 | 39.00 | 41.00 | 39.00 | 39.19 | 39.19 | -2.03% | 925 |
| Jun 19, 2026 | 41.94 | 41.94 | 39.02 | 40.00 | 40.00 | 1.09% | 214 |
| Jun 18, 2026 | 39.99 | 43.99 | 39.55 | 39.57 | 39.57 | -1.07% | 576 |
| Jun 17, 2026 | 39.99 | 40.49 | 39.50 | 40.00 | 40.00 | 0.43% | 1,006 |
| Jun 16, 2026 | 38.20 | 41.00 | 38.20 | 39.83 | 39.83 | 3.16% | 8,372 |
| Jun 15, 2026 | 41.00 | 41.00 | 38.31 | 38.61 | 38.61 | -5.34% | 6,089 |
| Jun 12, 2026 | 41.95 | 41.95 | 40.00 | 40.79 | 40.79 | 1.97% | 635 |
| Jun 11, 2026 | 40.99 | 40.99 | 40.00 | 40.00 | 40.00 | -0.15% | 69 |
| Jun 10, 2026 | 40.99 | 41.59 | 40.00 | 40.06 | 40.06 | 0.23% | 4,603 |
| Jun 9, 2026 | 42.00 | 42.00 | 39.25 | 39.97 | 39.97 | -0.10% | 16,501 |
| Jun 8, 2026 | 40.01 | 42.85 | 39.10 | 40.01 | 40.01 | -4.62% | 22,305 |
| Jun 5, 2026 | 41.99 | 41.99 | 40.00 | 41.95 | 41.95 | 3.25% | 2,709 |
| Jun 4, 2026 | 41.01 | 41.01 | 39.49 | 40.63 | 40.63 | -0.56% | 4,348 |
| Jun 3, 2026 | 40.00 | 45.02 | 39.94 | 40.86 | 40.86 | -0.51% | 26,658 |
| Jun 2, 2026 | 45.00 | 45.00 | 37.86 | 41.07 | 41.07 | -10.29% | 13,877 |
| Jun 1, 2026 | 45.00 | 45.78 | 45.00 | 45.78 | 45.78 | -0.07% | 13 |
| May 29, 2026 | 45.90 | 45.90 | 43.11 | 45.81 | 45.81 | -0.69% | 859 |
| May 27, 2026 | 44.00 | 46.30 | 43.01 | 46.13 | 46.13 | 4.56% | 2,788 |
| May 26, 2026 | 45.85 | 48.94 | 43.20 | 44.12 | 44.12 | -2.35% | 1,761 |
| May 25, 2026 | 46.85 | 46.85 | 42.26 | 45.18 | 45.18 | -3.67% | 1,452 |
| May 22, 2026 | 46.50 | 46.90 | 46.50 | 46.90 | 46.90 | -0.15% | 255 |
| May 21, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 2.73% | 4 |
| May 20, 2026 | 45.73 | 45.73 | 43.90 | 45.72 | 45.72 | 1.99% | 103 |
| May 19, 2026 | 45.20 | 47.00 | 44.00 | 44.83 | 44.83 | 0.65% | 1,523 |
| May 18, 2026 | 46.06 | 48.80 | 44.24 | 44.54 | 44.54 | -3.30% | 1,936 |
| May 15, 2026 | 48.99 | 48.99 | 46.05 | 46.06 | 46.06 | -6.91% | 742 |
| May 14, 2026 | 47.29 | 49.88 | 46.50 | 49.48 | 49.48 | 2.53% | 1,283 |