KEC International Limited (BOM:532714)
India · Delayed Price · Currency is INR 533.50
-16.45 (-2.99%)
At close: Mar 27, 2026
BOM:532714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 549.05 | 555.95 | 530.50 | 533.50 | 533.50 | -2.99% | 81,925 |
| Mar 25, 2026 | 549.70 | 567.50 | 543.35 | 549.95 | 549.95 | 0.69% | 71,294 |
| Mar 24, 2026 | 534.95 | 548.40 | 519.50 | 546.20 | 546.20 | 6.21% | 44,480 |
| Mar 23, 2026 | 533.70 | 541.55 | 511.50 | 514.25 | 514.25 | -5.88% | 76,090 |
| Mar 20, 2026 | 563.65 | 570.10 | 544.25 | 546.35 | 546.35 | -2.20% | 27,068 |
| Mar 19, 2026 | 552.10 | 563.45 | 550.00 | 558.65 | 558.65 | -0.52% | 29,186 |
| Mar 18, 2026 | 540.50 | 565.00 | 537.65 | 561.55 | 561.55 | 4.12% | 86,810 |
| Mar 17, 2026 | 535.60 | 545.85 | 535.40 | 539.35 | 539.35 | 0.72% | 33,309 |
| Mar 16, 2026 | 546.55 | 549.95 | 525.50 | 535.50 | 535.50 | -2.30% | 94,676 |
| Mar 13, 2026 | 557.65 | 557.65 | 532.80 | 548.10 | 548.10 | -2.18% | 52,481 |
| Mar 12, 2026 | 568.95 | 576.80 | 535.20 | 560.30 | 560.30 | 2.28% | 244,258 |
| Mar 11, 2026 | 543.00 | 557.05 | 539.30 | 547.80 | 547.80 | 1.97% | 29,435 |
| Mar 10, 2026 | 537.95 | 543.10 | 521.65 | 537.20 | 537.20 | 2.46% | 37,773 |
| Mar 9, 2026 | 530.30 | 536.35 | 520.60 | 524.30 | 524.30 | -4.08% | 43,838 |
| Mar 6, 2026 | 549.00 | 559.55 | 542.45 | 546.60 | 546.60 | -0.87% | 34,827 |
| Mar 5, 2026 | 543.50 | 553.95 | 534.00 | 551.40 | 551.40 | 1.46% | 53,402 |
| Mar 4, 2026 | 552.65 | 555.55 | 541.45 | 543.45 | 543.45 | -3.75% | 22,208 |
| Mar 2, 2026 | 517.90 | 578.75 | 517.90 | 564.60 | 564.60 | -3.77% | 74,314 |
| Feb 27, 2026 | 595.10 | 595.10 | 583.90 | 586.70 | 586.70 | -1.40% | 13,607 |
| Feb 26, 2026 | 591.00 | 600.70 | 591.00 | 595.05 | 595.05 | 0.53% | 27,738 |
| Feb 25, 2026 | 595.05 | 598.20 | 586.05 | 591.90 | 591.90 | 0.25% | 27,597 |
| Feb 24, 2026 | 580.30 | 592.35 | 574.25 | 590.40 | 590.40 | 1.23% | 37,709 |
| Feb 23, 2026 | 588.35 | 592.15 | 580.00 | 583.25 | 583.25 | -0.14% | 15,128 |
| Feb 20, 2026 | 584.00 | 587.95 | 577.80 | 584.05 | 584.05 | -0.46% | 27,925 |
| Feb 19, 2026 | 608.55 | 608.55 | 582.00 | 586.75 | 586.75 | -2.65% | 43,392 |
| Feb 18, 2026 | 605.30 | 612.70 | 598.40 | 602.70 | 602.70 | -0.64% | 14,661 |
| Feb 17, 2026 | 600.30 | 613.15 | 600.30 | 606.60 | 606.60 | 0.86% | 23,827 |
| Feb 16, 2026 | 600.75 | 602.60 | 596.00 | 601.45 | 601.45 | -0.09% | 28,377 |
| Feb 13, 2026 | 607.40 | 613.00 | 600.45 | 602.00 | 602.00 | -1.70% | 43,230 |
| Feb 12, 2026 | 622.20 | 622.75 | 607.10 | 612.40 | 612.40 | -1.50% | 47,679 |
| Feb 11, 2026 | 623.45 | 628.95 | 616.00 | 621.75 | 621.75 | -0.07% | 27,000 |
| Feb 10, 2026 | 635.65 | 638.75 | 618.85 | 622.20 | 622.20 | -1.03% | 25,458 |
| Feb 9, 2026 | 624.90 | 631.65 | 616.60 | 628.65 | 628.65 | 2.16% | 16,966 |
| Feb 6, 2026 | 609.05 | 616.90 | 605.00 | 615.35 | 615.35 | 0.75% | 27,156 |
| Feb 5, 2026 | 636.30 | 636.30 | 606.65 | 610.75 | 610.75 | -3.34% | 45,235 |
| Feb 4, 2026 | 620.10 | 641.40 | 619.30 | 631.85 | 631.85 | 2.61% | 54,627 |
| Feb 3, 2026 | 646.45 | 655.00 | 614.50 | 615.75 | 615.75 | -0.18% | 92,687 |
| Feb 2, 2026 | 629.20 | 645.00 | 603.90 | 616.85 | 616.85 | -3.72% | 100,653 |
| Feb 1, 2026 | 662.10 | 665.00 | 635.50 | 640.70 | 640.70 | -3.96% | 21,456 |
| Jan 30, 2026 | 643.65 | 669.95 | 642.20 | 667.10 | 667.10 | 3.46% | 37,990 |
| Jan 29, 2026 | 662.95 | 663.75 | 640.30 | 644.80 | 644.80 | -2.87% | 43,775 |
| Jan 28, 2026 | 630.55 | 668.25 | 627.10 | 663.85 | 663.85 | 5.75% | 44,649 |
| Jan 27, 2026 | 633.30 | 639.00 | 619.75 | 627.75 | 627.75 | -0.67% | 40,102 |
| Jan 23, 2026 | 655.15 | 664.95 | 626.45 | 632.00 | 632.00 | -4.13% | 34,461 |
| Jan 22, 2026 | 664.75 | 669.45 | 649.85 | 659.25 | 659.25 | 1.21% | 21,722 |
| Jan 21, 2026 | 658.70 | 659.35 | 635.75 | 651.40 | 651.40 | -1.38% | 75,410 |
| Jan 20, 2026 | 686.05 | 688.85 | 658.25 | 660.50 | 660.50 | -4.26% | 45,380 |
| Jan 19, 2026 | 682.95 | 692.75 | 677.00 | 689.90 | 689.90 | 1.31% | 12,962 |
| Jan 16, 2026 | 698.60 | 702.50 | 679.00 | 681.00 | 681.00 | -2.52% | 12,523 |
| Jan 14, 2026 | 681.00 | 704.60 | 677.65 | 698.60 | 698.60 | 1.89% | 25,840 |