Keerthi Industries Limited (BOM:518011)
India · Delayed Price · Currency is INR 48.50
+0.14 (0.29%)
At close: May 5, 2026
Keerthi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 50.00 | 50.15 | 49.05 | 49.46 | 49.46 | -1.88% | 268 |
| Apr 21, 2026 | 51.88 | 51.99 | 49.00 | 50.41 | 50.41 | -0.81% | 3,794 |
| Apr 20, 2026 | 53.00 | 53.00 | 48.20 | 50.82 | 50.82 | -2.98% | 1,082 |
| Apr 17, 2026 | 52.60 | 52.61 | 50.10 | 52.38 | 52.38 | -0.46% | 2,166 |
| Apr 16, 2026 | 53.00 | 53.00 | 48.25 | 52.62 | 52.62 | 5.11% | 235 |
| Apr 15, 2026 | 50.52 | 50.52 | 48.51 | 50.06 | 50.06 | -0.81% | 2,362 |
| Apr 13, 2026 | 49.71 | 50.49 | 49.71 | 50.47 | 50.47 | -0.49% | 60 |
| Apr 10, 2026 | 50.00 | 50.98 | 47.70 | 50.72 | 50.72 | -0.55% | 1,883 |
| Apr 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.02% | 11 |
| Apr 8, 2026 | 52.68 | 53.20 | 50.00 | 50.99 | 50.99 | -3.21% | 4,206 |
| Apr 7, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - | 10 |
| Apr 6, 2026 | 45.35 | 52.68 | 45.35 | 52.68 | 52.68 | 9.75% | 3 |
| Apr 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 10 |
| Mar 30, 2026 | 51.15 | 51.15 | 45.32 | 48.00 | 48.00 | -4.25% | 664 |
| Mar 27, 2026 | 47.97 | 51.75 | 47.97 | 50.13 | 50.13 | 4.50% | 960 |
| Mar 25, 2026 | 48.00 | 48.00 | 46.99 | 47.97 | 47.97 | 0.19% | 6,002 |
| Mar 24, 2026 | 49.00 | 49.00 | 47.00 | 47.88 | 47.88 | -6.26% | 2,179 |
| Mar 23, 2026 | 49.15 | 51.69 | 49.14 | 51.08 | 51.08 | -2.65% | 574 |
| Mar 20, 2026 | 50.15 | 55.00 | 49.99 | 52.47 | 52.47 | 5.45% | 2,261 |
| Mar 19, 2026 | 52.00 | 54.00 | 48.60 | 49.76 | 49.76 | -12.64% | 2,325 |
| Mar 18, 2026 | 57.67 | 57.67 | 56.96 | 56.96 | 56.96 | 8.27% | 2 |
| Mar 17, 2026 | 53.90 | 53.90 | 52.40 | 52.61 | 52.61 | -2.39% | 974 |
| Mar 16, 2026 | 53.01 | 53.93 | 49.95 | 53.90 | 53.90 | -0.06% | 1,039 |
| Mar 13, 2026 | 54.16 | 54.63 | 52.76 | 53.93 | 53.93 | -0.72% | 751 |
| Mar 12, 2026 | 64.00 | 64.00 | 52.30 | 54.32 | 54.32 | -9.47% | 767 |
| Mar 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.03% | 55 |
| Mar 10, 2026 | 59.00 | 60.95 | 53.00 | 60.02 | 60.02 | 0.20% | 2,181 |
| Mar 9, 2026 | 59.00 | 59.90 | 59.00 | 59.90 | 59.90 | -0.15% | 9 |
| Mar 6, 2026 | 56.80 | 59.99 | 54.50 | 59.99 | 59.99 | 0.84% | 37 |
| Mar 5, 2026 | 59.99 | 62.00 | 55.52 | 59.49 | 59.49 | 7.19% | 2,051 |
| 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 |