Keerthi Industries Limited (BOM:518011)
India · Delayed Price · Currency is INR 42.91
+3.91 (10.03%)
At close: Sep 4, 2026
Keerthi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 42.00 | 45.00 | 40.13 | 42.91 | 42.91 | 10.03% | 3,310 |
| Sep 3, 2026 | 38.02 | 39.00 | 38.02 | 39.00 | 39.00 | -1.54% | 5 |
| Sep 2, 2026 | 41.70 | 41.70 | 39.06 | 39.61 | 39.61 | -2.08% | 1,178 |
| Sep 1, 2026 | 40.00 | 41.85 | 40.00 | 40.45 | 40.45 | 1.13% | 1,343 |
| Aug 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 25 |
| Aug 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.40% | 700 |
| Aug 27, 2026 | 40.80 | 42.00 | 40.80 | 41.84 | 41.84 | 4.60% | 966 |
| Aug 26, 2026 | 36.80 | 41.50 | 36.80 | 40.00 | 40.00 | 6.52% | 675 |
| Aug 25, 2026 | 39.20 | 39.20 | 37.55 | 37.55 | 37.55 | -3.77% | 464 |
| Aug 24, 2026 | 41.00 | 41.00 | 38.56 | 39.02 | 39.02 | -2.45% | 456 |
| Aug 21, 2026 | 39.21 | 41.00 | 39.21 | 40.00 | 40.00 | 2.01% | 341 |
| Aug 20, 2026 | 38.22 | 42.00 | 38.22 | 39.21 | 39.21 | 2.59% | 2,473 |
| Aug 19, 2026 | 45.85 | 45.85 | 38.01 | 38.22 | 38.22 | -4.40% | 1,546 |
| Aug 18, 2026 | 41.00 | 42.00 | 39.05 | 39.98 | 39.98 | -4.79% | 2,033 |
| Aug 17, 2026 | 40.00 | 43.88 | 40.00 | 41.99 | 41.99 | 3.76% | 1,804 |
| Aug 14, 2026 | 44.64 | 44.64 | 39.30 | 40.47 | 40.47 | -7.01% | 1,569 |
| Aug 13, 2026 | 39.15 | 45.99 | 39.15 | 43.52 | 43.52 | 11.30% | 2,330 |
| Aug 12, 2026 | 39.99 | 41.80 | 39.10 | 39.10 | 39.10 | 1.82% | 1,061 |
| Aug 11, 2026 | 39.05 | 40.00 | 37.25 | 38.40 | 38.40 | -7.47% | 576 |
| Aug 10, 2026 | 40.00 | 41.50 | 38.50 | 41.50 | 41.50 | -1.19% | 103 |
| Aug 7, 2026 | 40.00 | 43.89 | 40.00 | 42.00 | 42.00 | 7.66% | 688 |
| Aug 6, 2026 | 39.00 | 39.01 | 39.00 | 39.01 | 39.01 | -4.85% | 53 |
| Aug 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.29% | 10 |
| Aug 4, 2026 | 45.39 | 45.39 | 40.50 | 41.12 | 41.12 | 2.80% | 3,423 |
| Aug 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.90% | 1,048 |
| Jul 31, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.18% | 6 |
| Jul 30, 2026 | 40.00 | 40.00 | 38.05 | 38.05 | 38.05 | -4.88% | 69 |
| Jul 29, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 204 |
| Jul 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 6 |
| Jul 27, 2026 | 39.97 | 39.97 | 38.00 | 38.00 | 38.00 | -4.93% | 1,449 |
| 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 |