KEC International Limited (BOM:532714)
India · Delayed Price · Currency is INR 402.50
+0.95 (0.24%)
At close: Sep 18, 2026
BOM:532714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 402.35 | 409.05 | 396.65 | 402.50 | 402.50 | 0.24% | 143,268 |
| Sep 17, 2026 | 398.05 | 405.15 | 397.00 | 401.55 | 401.55 | 0.99% | 64,567 |
| Sep 16, 2026 | 408.50 | 408.50 | 395.10 | 397.60 | 397.60 | -2.26% | 73,533 |
| Sep 15, 2026 | 428.90 | 428.90 | 403.75 | 406.80 | 406.80 | 0.09% | 300,144 |
| Sep 11, 2026 | 411.45 | 411.45 | 404.10 | 406.45 | 406.45 | -1.67% | 68,134 |
| Sep 10, 2026 | 395.45 | 416.00 | 395.45 | 413.35 | 413.35 | 5.22% | 109,225 |
| Sep 9, 2026 | 405.55 | 417.95 | 389.55 | 392.85 | 392.85 | -3.12% | 242,217 |
| Sep 8, 2026 | 401.80 | 407.15 | 401.80 | 405.50 | 405.50 | 0.98% | 25,298 |
| Sep 7, 2026 | 409.00 | 409.70 | 400.00 | 401.55 | 401.55 | -1.67% | 202,217 |
| Sep 4, 2026 | 406.00 | 410.80 | 403.35 | 408.35 | 408.35 | 0.54% | 93,374 |
| Sep 3, 2026 | 409.35 | 411.85 | 399.95 | 406.15 | 406.15 | -0.42% | 167,237 |
| Sep 2, 2026 | 416.80 | 416.80 | 406.70 | 407.85 | 407.85 | -2.16% | 41,065 |
| Sep 1, 2026 | 416.20 | 421.40 | 414.80 | 416.85 | 416.85 | 0.01% | 43,145 |
| Aug 31, 2026 | 426.00 | 426.00 | 415.00 | 416.80 | 416.80 | -2.06% | 26,706 |
| Aug 28, 2026 | 422.00 | 427.00 | 421.25 | 425.55 | 425.55 | 1.02% | 22,575 |
| Aug 27, 2026 | 430.35 | 431.95 | 419.40 | 421.25 | 421.25 | -2.03% | 48,526 |
| Aug 26, 2026 | 428.00 | 433.60 | 426.35 | 430.00 | 430.00 | 0.87% | 18,026 |
| Aug 25, 2026 | 429.80 | 433.90 | 425.50 | 426.30 | 426.30 | -1.10% | 28,624 |
| Aug 24, 2026 | 440.85 | 441.70 | 430.40 | 431.05 | 431.05 | -1.14% | 67,245 |
| Aug 21, 2026 | 424.75 | 437.80 | 423.80 | 436.00 | 436.00 | 2.65% | 1,058,424 |
| Aug 20, 2026 | 429.35 | 435.70 | 422.10 | 424.75 | 424.75 | 0.40% | 58,267 |
| Aug 19, 2026 | 431.75 | 433.00 | 422.10 | 423.05 | 423.05 | -1.28% | 77,401 |
| Aug 18, 2026 | 435.50 | 436.70 | 427.30 | 428.55 | 428.55 | -1.80% | 110,368 |
| Aug 17, 2026 | 439.90 | 442.80 | 433.30 | 436.40 | 436.40 | -0.80% | 77,702 |
| Aug 14, 2026 | 445.60 | 446.05 | 438.00 | 439.90 | 439.90 | -1.03% | 48,820 |
| Aug 13, 2026 | 443.30 | 447.00 | 442.75 | 444.50 | 444.50 | 0.44% | 63,547 |
| Aug 12, 2026 | 453.30 | 453.30 | 440.00 | 442.55 | 442.55 | -1.81% | 95,960 |
| Aug 11, 2026 | 460.00 | 468.25 | 450.00 | 450.70 | 450.70 | -5.22% | 688,886 |
| Aug 10, 2026 | 480.00 | 481.20 | 474.10 | 475.50 | 475.50 | -0.77% | 70,277 |
| Aug 7, 2026 | 475.85 | 480.50 | 472.05 | 479.20 | 479.20 | 1.43% | 59,125 |
| Aug 6, 2026 | 479.40 | 480.10 | 473.00 | 477.95 | 472.45 | 0.55% | 42,069 |
| Aug 5, 2026 | 476.55 | 485.65 | 474.10 | 475.35 | 469.88 | 0.24% | 64,842 |
| Aug 4, 2026 | 485.00 | 488.00 | 473.10 | 474.20 | 468.74 | -0.95% | 95,809 |
| Aug 3, 2026 | 475.25 | 482.85 | 472.35 | 478.75 | 473.24 | 2.07% | 116,671 |
| Jul 31, 2026 | 469.65 | 472.35 | 466.30 | 469.05 | 463.65 | 0.02% | 49,336 |
| Jul 30, 2026 | 475.05 | 475.95 | 467.15 | 468.95 | 463.55 | -1.79% | 26,645 |
| Jul 29, 2026 | 468.50 | 479.60 | 463.35 | 477.50 | 472.01 | 2.57% | 73,622 |
| Jul 28, 2026 | 466.00 | 468.50 | 460.30 | 465.55 | 460.19 | 0.24% | 49,264 |
| Jul 27, 2026 | 473.50 | 477.30 | 463.75 | 464.45 | 459.11 | -1.37% | 114,075 |
| Jul 24, 2026 | 470.60 | 477.65 | 462.80 | 470.90 | 465.48 | -0.38% | 52,394 |
| Jul 23, 2026 | 476.30 | 476.70 | 471.40 | 472.70 | 467.26 | -1.44% | 66,931 |
| Jul 22, 2026 | 492.40 | 493.20 | 478.00 | 479.60 | 474.08 | -2.22% | 31,837 |
| Jul 21, 2026 | 490.00 | 494.45 | 487.30 | 490.50 | 484.86 | 0.58% | 46,025 |
| Jul 20, 2026 | 491.70 | 491.70 | 484.20 | 487.65 | 482.04 | -1.54% | 42,258 |
| Jul 17, 2026 | 496.05 | 498.15 | 491.10 | 495.30 | 489.60 | -0.59% | 48,615 |
| Jul 16, 2026 | 512.60 | 512.60 | 497.05 | 498.25 | 492.52 | -1.75% | 52,325 |
| Jul 15, 2026 | 504.00 | 514.00 | 502.55 | 507.15 | 501.31 | 3.52% | 226,222 |
| Jul 14, 2026 | 493.30 | 495.25 | 488.50 | 489.90 | 484.26 | -1.21% | 51,727 |
| Jul 13, 2026 | 500.00 | 500.00 | 494.25 | 495.90 | 490.19 | -1.79% | 59,662 |
| Jul 10, 2026 | 499.80 | 516.85 | 494.45 | 504.95 | 499.14 | 1.92% | 109,835 |