KEC International Limited (BOM:532714)
India · Delayed Price · Currency is INR 702.40
-11.00 (-1.54%)
At close: Dec 5, 2025
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 847.05 | 866.80 | 841.30 | 851.70 | 851.70 | 0.72% | 24,975 |
| Oct 17, 2025 | 859.95 | 859.95 | 842.40 | 845.65 | 845.65 | -1.01% | 15,438 |
| Oct 16, 2025 | 863.05 | 874.40 | 849.40 | 854.25 | 854.25 | 0.44% | 43,073 |
| Oct 15, 2025 | 862.00 | 862.10 | 841.00 | 850.55 | 850.55 | -0.86% | 61,378 |
| Oct 14, 2025 | 893.95 | 893.95 | 851.90 | 857.90 | 857.90 | -0.04% | 138,833 |
| Oct 13, 2025 | 841.90 | 865.00 | 841.90 | 858.25 | 858.25 | 0.50% | 23,738 |
| Oct 10, 2025 | 855.50 | 865.00 | 851.75 | 853.95 | 853.95 | -0.18% | 24,414 |
| Oct 9, 2025 | 863.25 | 863.25 | 852.55 | 855.45 | 855.45 | -0.74% | 14,198 |
| Oct 8, 2025 | 865.00 | 865.00 | 853.55 | 861.80 | 861.80 | -0.07% | 21,573 |
| Oct 7, 2025 | 866.00 | 866.10 | 855.05 | 862.40 | 862.40 | 0.58% | 15,946 |
| Oct 6, 2025 | 854.10 | 867.10 | 850.60 | 857.45 | 857.45 | 0.35% | 25,166 |
| Oct 3, 2025 | 853.70 | 857.25 | 845.20 | 854.45 | 854.45 | 0.09% | 31,220 |
| Oct 1, 2025 | 862.90 | 862.90 | 848.00 | 853.70 | 853.70 | -2.20% | 39,966 |
| Sep 30, 2025 | 838.20 | 882.75 | 838.20 | 872.90 | 872.90 | 4.45% | 99,805 |
| Sep 29, 2025 | 847.00 | 850.55 | 828.10 | 835.70 | 835.70 | -1.15% | 32,454 |
| Sep 26, 2025 | 870.85 | 870.85 | 844.40 | 845.40 | 845.40 | -2.75% | 35,183 |
| Sep 25, 2025 | 880.70 | 882.85 | 865.05 | 869.35 | 869.35 | -1.52% | 27,950 |
| Sep 24, 2025 | 888.70 | 894.50 | 878.55 | 882.80 | 882.80 | -0.13% | 73,840 |