KEC International Limited (BOM:532714)
India · Delayed Price · Currency is INR 738.35
+0.85 (0.12%)
At close: Jan 1, 2026
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 737.60 | 742.80 | 732.85 | 738.35 | 738.35 | 0.12% | 17,807 |
| Dec 31, 2025 | 733.00 | 739.90 | 731.30 | 737.50 | 737.50 | 0.66% | 8,096 |
| Dec 30, 2025 | 739.70 | 739.70 | 724.50 | 732.70 | 732.70 | -0.27% | 14,264 |
| Dec 29, 2025 | 728.20 | 739.95 | 728.20 | 734.70 | 734.70 | 0.35% | 19,832 |
| Dec 26, 2025 | 741.35 | 743.70 | 729.30 | 732.15 | 732.15 | -0.77% | 23,229 |
| Dec 24, 2025 | 742.10 | 746.25 | 734.30 | 737.85 | 737.85 | -0.57% | 30,443 |
| Dec 23, 2025 | 745.25 | 748.70 | 740.00 | 742.05 | 742.05 | -0.36% | 20,099 |
| Dec 22, 2025 | 732.00 | 765.00 | 729.00 | 744.75 | 744.75 | 4.54% | 451,265 |
| Dec 19, 2025 | 700.00 | 718.00 | 699.00 | 712.40 | 712.40 | 1.69% | 24,183 |
| Dec 18, 2025 | 702.00 | 707.15 | 695.30 | 700.55 | 700.55 | -0.65% | 21,516 |
| Dec 17, 2025 | 700.35 | 716.75 | 700.35 | 705.10 | 705.10 | -0.03% | 24,165 |
| Dec 16, 2025 | 703.35 | 709.00 | 697.55 | 705.30 | 705.30 | 0.01% | 36,853 |
| Dec 15, 2025 | 716.00 | 723.50 | 700.65 | 705.25 | 705.25 | 1.97% | 315,838 |
| Dec 12, 2025 | 684.00 | 694.90 | 682.10 | 691.60 | 691.60 | 1.11% | 20,381 |
| Dec 11, 2025 | 681.65 | 686.75 | 679.05 | 684.00 | 684.00 | 0.34% | 8,651 |
| Dec 10, 2025 | 680.00 | 691.45 | 677.00 | 681.65 | 681.65 | -0.47% | 35,193 |
| Dec 9, 2025 | 681.00 | 687.55 | 669.95 | 684.85 | 684.85 | 0.49% | 21,107 |
| Dec 8, 2025 | 700.10 | 700.10 | 678.25 | 681.50 | 681.50 | -2.98% | 22,301 |
| Dec 5, 2025 | 706.45 | 713.05 | 701.50 | 702.40 | 702.40 | -1.54% | 17,025 |
| Dec 4, 2025 | 719.70 | 719.70 | 702.05 | 713.40 | 713.40 | -0.90% | 23,058 |
| Dec 3, 2025 | 712.35 | 723.80 | 708.70 | 719.90 | 719.90 | 1.06% | 55,120 |
| Dec 2, 2025 | 685.25 | 717.40 | 685.25 | 712.35 | 712.35 | 2.58% | 90,252 |
| Dec 1, 2025 | 689.70 | 696.70 | 682.85 | 694.45 | 694.45 | 1.28% | 29,172 |
| Nov 28, 2025 | 700.00 | 700.00 | 681.50 | 685.65 | 685.65 | -1.61% | 61,664 |
| Nov 27, 2025 | 702.15 | 712.00 | 694.05 | 696.90 | 696.90 | -0.60% | 97,607 |
| Nov 26, 2025 | 702.85 | 709.50 | 698.25 | 701.10 | 701.10 | 0.16% | 94,315 |
| Nov 25, 2025 | 705.45 | 705.80 | 697.25 | 699.95 | 699.95 | -1.16% | 1,066,508 |
| Nov 24, 2025 | 699.25 | 712.00 | 692.75 | 708.15 | 708.15 | 1.28% | 77,998 |
| Nov 21, 2025 | 701.30 | 714.00 | 692.00 | 699.20 | 699.20 | -0.21% | 63,709 |
| Nov 20, 2025 | 722.40 | 722.40 | 697.80 | 700.65 | 700.65 | -1.34% | 3,193,506 |
| Nov 19, 2025 | 744.95 | 745.00 | 697.70 | 710.20 | 710.20 | -9.08% | 563,816 |
| Nov 18, 2025 | 800.00 | 800.00 | 770.40 | 781.15 | 781.15 | -0.47% | 514,511 |
| Nov 17, 2025 | 791.70 | 796.75 | 782.25 | 784.85 | 784.85 | -0.86% | 33,603 |
| Nov 14, 2025 | 787.55 | 802.60 | 778.40 | 791.65 | 791.65 | 0.93% | 25,250 |
| Nov 13, 2025 | 790.10 | 792.85 | 777.05 | 784.35 | 784.35 | -1.74% | 59,105 |
| Nov 12, 2025 | 770.45 | 802.70 | 765.30 | 798.25 | 798.25 | 3.90% | 99,347 |
| Nov 11, 2025 | 754.35 | 774.30 | 721.45 | 768.30 | 768.30 | 6.38% | 360,309 |
| Nov 10, 2025 | 765.35 | 765.40 | 718.15 | 722.25 | 722.25 | -4.89% | 80,643 |
| Nov 7, 2025 | 784.15 | 784.60 | 757.35 | 759.35 | 759.35 | -3.53% | 54,565 |
| Nov 6, 2025 | 807.00 | 810.10 | 782.45 | 787.10 | 787.10 | -2.67% | 22,712 |
| Nov 4, 2025 | 818.10 | 818.10 | 803.00 | 808.70 | 808.70 | -0.39% | 17,612 |
| Nov 3, 2025 | 818.05 | 818.95 | 810.00 | 811.85 | 811.85 | -0.76% | 18,684 |
| Oct 31, 2025 | 824.45 | 825.50 | 816.00 | 818.05 | 818.05 | -0.78% | 20,495 |
| Oct 30, 2025 | 834.45 | 834.45 | 818.20 | 824.45 | 824.45 | -0.29% | 11,228 |
| Oct 29, 2025 | 835.40 | 835.40 | 826.00 | 826.85 | 826.85 | -0.74% | 17,436 |
| Oct 28, 2025 | 841.30 | 845.00 | 830.40 | 833.00 | 833.00 | -0.97% | 24,303 |
| Oct 27, 2025 | 850.15 | 850.20 | 838.30 | 841.15 | 841.15 | -0.55% | 16,070 |
| Oct 24, 2025 | 857.55 | 857.55 | 842.05 | 845.80 | 845.80 | -0.29% | 8,029 |
| Oct 23, 2025 | 854.10 | 857.60 | 846.20 | 848.30 | 848.30 | -0.68% | 13,442 |
| Oct 21, 2025 | 852.55 | 860.55 | 852.00 | 854.10 | 854.10 | 0.28% | 6,830 |