KEC International Limited (BOM:532714)
India · Delayed Price · Currency is INR 882.65
+5.35 (0.61%)
At close: Sep 15, 2025
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 871.20 | 878.00 | 861.50 | 866.75 | 866.75 | -0.66% | 11,244 |
| Sep 18, 2025 | 880.80 | 880.85 | 864.10 | 872.50 | 872.50 | -0.94% | 11,807 |
| Sep 17, 2025 | 880.55 | 894.00 | 878.70 | 880.80 | 880.80 | -0.25% | 35,389 |
| Sep 16, 2025 | 875.35 | 885.10 | 873.10 | 883.00 | 883.00 | 0.04% | 26,786 |
| Sep 15, 2025 | 877.35 | 894.00 | 871.05 | 882.65 | 882.65 | 0.61% | 42,085 |
| Sep 12, 2025 | 860.05 | 886.50 | 854.85 | 877.30 | 877.30 | 2.29% | 40,456 |
| Sep 11, 2025 | 870.05 | 875.00 | 853.80 | 857.65 | 857.65 | -1.37% | 18,656 |
| Sep 10, 2025 | 879.45 | 887.25 | 863.65 | 869.60 | 869.60 | -1.12% | 85,818 |
| Sep 9, 2025 | 856.25 | 881.65 | 856.00 | 879.45 | 879.45 | 2.68% | 61,041 |
| Sep 8, 2025 | 840.50 | 864.00 | 840.50 | 856.50 | 856.50 | 0.39% | 35,210 |
| Sep 5, 2025 | 860.10 | 860.10 | 847.55 | 853.15 | 853.15 | -0.86% | 28,571 |
| Sep 4, 2025 | 857.45 | 862.45 | 843.45 | 860.55 | 860.55 | 1.44% | 29,727 |
| Sep 3, 2025 | 865.00 | 867.60 | 845.00 | 848.30 | 848.30 | -1.58% | 19,189 |
| Sep 2, 2025 | 827.95 | 882.90 | 818.00 | 861.90 | 861.90 | 5.37% | 187,335 |
| Sep 1, 2025 | 805.85 | 819.35 | 805.65 | 817.95 | 817.95 | 1.16% | 23,779 |
| Aug 29, 2025 | 805.00 | 813.10 | 795.55 | 808.55 | 808.55 | 0.03% | 15,820 |
| Aug 28, 2025 | 813.10 | 814.95 | 802.00 | 808.30 | 808.30 | -1.22% | 12,834 |
| Aug 26, 2025 | 822.05 | 822.05 | 806.20 | 818.25 | 818.25 | -0.76% | 16,066 |
| Aug 25, 2025 | 825.95 | 830.05 | 822.00 | 824.55 | 824.55 | -0.01% | 8,692 |
| Aug 22, 2025 | 819.50 | 830.05 | 809.70 | 824.65 | 824.65 | 0.84% | 14,396 |
| Aug 21, 2025 | 821.50 | 825.20 | 815.35 | 817.80 | 817.80 | -0.45% | 29,580 |
| Aug 20, 2025 | 828.05 | 830.70 | 815.90 | 821.50 | 821.50 | -0.74% | 18,337 |
| Aug 19, 2025 | 835.55 | 842.25 | 825.00 | 827.65 | 827.65 | -0.42% | 71,677 |
| Aug 18, 2025 | 827.10 | 865.00 | 803.80 | 831.15 | 831.15 | 6.82% | 698,424 |
| Aug 14, 2025 | 805.00 | 805.00 | 775.00 | 778.05 | 778.05 | -1.92% | 34,693 |
| Aug 13, 2025 | 796.50 | 803.60 | 786.00 | 793.30 | 793.30 | -0.40% | 25,195 |
| Aug 12, 2025 | 805.75 | 808.05 | 792.65 | 796.50 | 796.50 | -0.39% | 9,060 |
| Aug 11, 2025 | 806.25 | 811.15 | 796.20 | 799.60 | 799.60 | -0.82% | 35,776 |
| Aug 8, 2025 | 815.05 | 831.80 | 802.00 | 806.20 | 806.20 | -1.41% | 20,998 |
| Aug 7, 2025 | 820.00 | 826.00 | 797.25 | 817.75 | 817.75 | -1.17% | 34,134 |
| Aug 6, 2025 | 842.60 | 850.00 | 820.35 | 827.45 | 827.45 | -1.75% | 29,315 |
| Aug 5, 2025 | 821.05 | 850.45 | 821.05 | 842.15 | 842.15 | 1.07% | 13,140 |
| Aug 4, 2025 | 838.80 | 838.80 | 813.65 | 833.20 | 833.20 | 1.28% | 17,919 |
| Aug 1, 2025 | 860.25 | 862.75 | 813.40 | 822.70 | 822.70 | -4.53% | 45,585 |
| Jul 31, 2025 | 865.70 | 885.90 | 857.40 | 861.75 | 861.75 | -1.30% | 46,948 |
| Jul 30, 2025 | 860.95 | 880.90 | 850.35 | 873.10 | 873.10 | 1.47% | 53,886 |
| Jul 29, 2025 | 879.95 | 879.95 | 854.95 | 860.45 | 860.45 | -0.36% | 38,065 |
| Jul 28, 2025 | 858.00 | 873.00 | 851.15 | 863.60 | 863.60 | 0.38% | 16,800 |
| Jul 25, 2025 | 873.05 | 877.05 | 857.10 | 860.30 | 860.30 | -1.82% | 12,108 |
| Jul 24, 2025 | 856.15 | 886.95 | 856.15 | 876.25 | 870.75 | 2.26% | 33,320 |
| Jul 23, 2025 | 870.65 | 874.00 | 852.00 | 856.90 | 851.52 | -1.28% | 17,103 |
| Jul 22, 2025 | 876.65 | 887.75 | 866.05 | 868.05 | 862.60 | -0.92% | 16,184 |
| Jul 21, 2025 | 875.00 | 882.50 | 873.00 | 876.10 | 870.60 | 0.11% | 15,125 |
| Jul 18, 2025 | 887.95 | 887.95 | 865.50 | 875.10 | 869.61 | -0.47% | 7,593 |
| Jul 17, 2025 | 885.00 | 891.35 | 877.60 | 879.25 | 873.73 | -0.32% | 9,947 |
| Jul 16, 2025 | 865.00 | 887.55 | 865.00 | 882.10 | 876.56 | 0.42% | 16,169 |
| Jul 15, 2025 | 884.80 | 886.95 | 866.70 | 878.40 | 872.89 | 0.88% | 10,090 |
| Jul 14, 2025 | 873.95 | 880.00 | 865.10 | 870.75 | 865.29 | 0.73% | 14,947 |
| Jul 11, 2025 | 891.05 | 894.00 | 861.80 | 864.45 | 859.02 | -3.34% | 39,484 |
| Jul 10, 2025 | 898.05 | 913.45 | 890.10 | 894.30 | 888.69 | -0.36% | 26,176 |