KEC International Limited (NSE:KEC)
India flag India · Delayed Price · Currency is INR
840.00
-5.40 (-0.64%)
Oct 27, 2025, 3:30 PM IST

KEC International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025850.00850.35841.50845.40845.40-0.41%185,548
Oct 23, 2025855.00858.80846.00848.85848.85-0.63%326,412
Oct 21, 2025859.80859.80851.50854.25854.250.21%78,163
Oct 20, 2025848.60868.40842.00852.50852.500.83%386,949
Oct 17, 2025854.00854.00842.00845.50845.50-1.05%326,858
Oct 16, 2025864.80865.50849.35854.45854.450.23%869,249
Oct 15, 2025861.60861.60848.55852.50852.50-0.54%549,572
Oct 14, 2025892.00893.00851.10857.15857.15-0.12%2,439,178
Oct 13, 2025852.55865.40848.05858.15858.150.51%270,104
Oct 10, 2025857.80864.90852.10853.80853.80-0.16%240,845
Oct 9, 2025862.20862.70852.50855.20855.20-0.78%170,660
Oct 8, 2025863.85865.00853.85861.95861.95-0.03%199,792
Oct 7, 2025864.00867.95855.00862.20862.200.54%322,109
Oct 6, 2025854.55867.00850.00857.55857.550.35%524,581
Oct 3, 2025853.70858.30845.30854.55854.550.10%315,588
Oct 1, 2025862.90862.90847.55853.70853.70-2.21%520,635
Sep 30, 2025839.70880.90838.15872.95872.954.88%1,081,080
Sep 29, 2025846.00851.75828.00832.35832.35-1.62%411,364
Sep 26, 2025868.90870.85844.00846.05846.05-2.63%383,864
Sep 25, 2025882.60883.00865.50868.90868.90-1.58%362,597
Sep 24, 2025890.00896.25878.30882.85882.85-0.12%790,007
Sep 23, 2025891.00937.80878.10883.90883.902.05%16,870,109
Sep 22, 2025866.10878.90862.80866.15866.150.01%247,603
Sep 19, 2025875.00881.00861.00866.10866.10-0.89%559,869
Sep 18, 2025882.50883.90863.20873.85873.85-0.86%403,419
Sep 17, 2025882.00894.00878.05881.40881.40-0.13%322,491
Sep 16, 2025881.00885.45873.45882.55882.550.03%251,673
Sep 15, 2025881.65894.00870.95882.25882.250.62%472,062
Sep 12, 2025861.95886.35854.15876.80876.802.08%536,059
Sep 11, 2025871.00875.40854.15858.95858.95-1.30%255,800
Sep 10, 2025880.00887.60863.00870.30870.30-1.01%616,900
Sep 9, 2025858.95881.30856.15879.15879.152.69%911,925
Sep 8, 2025850.05863.95847.45856.15856.150.36%345,891
Sep 5, 2025859.90859.90847.20853.05853.05-0.94%320,316
Sep 4, 2025851.05862.75843.30861.15861.151.58%459,834
Sep 3, 2025864.65868.80844.60847.75847.75-1.66%320,426
Sep 2, 2025819.50878.00814.75862.05862.055.38%2,614,207
Sep 1, 2025810.00819.00805.00818.05818.051.23%204,534
Aug 29, 2025809.10814.45795.25808.10808.10-0.12%263,698
Aug 28, 2025815.95815.95802.00809.05809.05-1.17%208,650
Aug 26, 2025824.00824.00806.00818.60818.60-0.74%380,245
Aug 25, 2025824.75830.00821.00824.70824.70-0.01%163,556
Aug 22, 2025816.10830.50810.00824.75824.750.83%330,389
Aug 21, 2025821.80824.90815.40817.95817.95-0.29%253,199
Aug 20, 2025829.80831.75816.00820.35820.35-0.93%267,200
Aug 19, 2025835.70842.45825.00828.05828.05-0.42%1,243,209
Aug 18, 2025820.00865.00802.55831.55831.556.81%10,194,871
Aug 14, 2025793.00801.40775.30778.55778.55-1.79%491,698
Aug 13, 2025797.20803.20787.10792.75792.75-0.55%296,663
Aug 12, 2025803.00809.45793.00797.15797.15-0.37%226,241