KEC International Limited (BOM:532714)
India · Delayed Price · Currency is INR 818.05
-6.40 (-0.78%)
At close: Oct 31, 2025
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 894.50 | 938.00 | 879.10 | 883.95 | 883.95 | 2.08% | 1,503,454 |
| Sep 22, 2025 | 864.60 | 878.85 | 862.90 | 865.95 | 865.95 | -0.09% | 21,103 |
| 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 |