Keerthi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	46.00	48.26	45.50	48.26	48.26	-0.43%	3,754
May 12, 2026	48.50	48.50	48.25	48.47	48.47	3.13%	2,028
May 11, 2026	48.00	48.00	45.00	47.00	47.00	-2.08%	4,956
May 8, 2026	48.95	48.95	48.00	48.00	48.00	-	1,840
May 7, 2026	46.80	49.94	46.80	48.00	48.00	5.12%	5,356
May 6, 2026	48.50	52.99	43.90	45.66	45.66	-5.86%	6,373
May 5, 2026	48.36	48.50	48.36	48.50	48.50	0.29%	245
May 4, 2026	49.71	49.71	46.80	48.36	48.36	-2.72%	206
Apr 30, 2026	49.80	49.93	48.63	49.71	49.71	4.26%	1,057
Apr 29, 2026	51.99	51.99	47.00	47.68	47.68	-6.51%	2,886
Apr 28, 2026	50.00	51.99	50.00	51.00	51.00	2.00%	966
Apr 27, 2026	49.96	50.00	49.20	50.00	50.00	0.06%	2,420
Apr 24, 2026	50.49	50.49	49.94	49.97	49.97	-0.06%	708
Apr 23, 2026	49.05	51.99	48.01	50.00	50.00	1.09%	3,782