Keerthi Industries Limited (BOM:518011)
India · Delayed Price · Currency is INR 45.18
-1.72 (-3.67%)
At close: May 25, 2026
Keerthi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |