KEC International Limited (NSE:KEC)
India · Delayed Price · Currency is INR 853.70
-19.25 (-2.21%)
Oct 1, 2025, 3:30 PM IST
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 862.90 | 862.90 | 847.55 | 853.70 | 853.70 | -2.21% | 520,631 |
| Sep 30, 2025 | 839.70 | 880.90 | 838.15 | 872.95 | 872.95 | 4.88% | 1,081,080 |
| Sep 29, 2025 | 846.00 | 851.75 | 828.00 | 832.35 | 832.35 | -1.62% | 411,364 |
| Sep 26, 2025 | 868.90 | 870.85 | 844.00 | 846.05 | 846.05 | -2.63% | 383,864 |
| Sep 25, 2025 | 882.60 | 883.00 | 865.50 | 868.90 | 868.90 | -1.58% | 362,597 |
| Sep 24, 2025 | 890.00 | 896.25 | 878.30 | 882.85 | 882.85 | -0.12% | 790,007 |
| Sep 23, 2025 | 891.00 | 937.80 | 878.10 | 883.90 | 883.90 | 2.05% | 16,870,109 |
| Sep 22, 2025 | 866.10 | 878.90 | 862.80 | 866.15 | 866.15 | 0.01% | 247,603 |
| Sep 19, 2025 | 875.00 | 881.00 | 861.00 | 866.10 | 866.10 | -0.89% | 559,869 |
| Sep 18, 2025 | 882.50 | 883.90 | 863.20 | 873.85 | 873.85 | -0.86% | 403,419 |
| Sep 17, 2025 | 882.00 | 894.00 | 878.05 | 881.40 | 881.40 | -0.13% | 322,491 |
| Sep 16, 2025 | 881.00 | 885.45 | 873.45 | 882.55 | 882.55 | 0.03% | 251,673 |
| Sep 15, 2025 | 881.65 | 894.00 | 870.95 | 882.25 | 882.25 | 0.62% | 472,062 |
| Sep 12, 2025 | 861.95 | 886.35 | 854.15 | 876.80 | 876.80 | 2.08% | 536,059 |
| Sep 11, 2025 | 871.00 | 875.40 | 854.15 | 858.95 | 858.95 | -1.30% | 255,800 |
| Sep 10, 2025 | 880.00 | 887.60 | 863.00 | 870.30 | 870.30 | -1.01% | 616,900 |
| Sep 9, 2025 | 858.95 | 881.30 | 856.15 | 879.15 | 879.15 | 2.69% | 911,925 |
| Sep 8, 2025 | 850.05 | 863.95 | 847.45 | 856.15 | 856.15 | 0.36% | 345,891 |
| Sep 5, 2025 | 859.90 | 859.90 | 847.20 | 853.05 | 853.05 | -0.94% | 320,316 |
| Sep 4, 2025 | 851.05 | 862.75 | 843.30 | 861.15 | 861.15 | 1.58% | 459,834 |
| Sep 3, 2025 | 864.65 | 868.80 | 844.60 | 847.75 | 847.75 | -1.66% | 320,426 |
| Sep 2, 2025 | 819.50 | 878.00 | 814.75 | 862.05 | 862.05 | 5.38% | 2,614,207 |
| Sep 1, 2025 | 810.00 | 819.00 | 805.00 | 818.05 | 818.05 | 1.23% | 204,534 |
| Aug 29, 2025 | 809.10 | 814.45 | 795.25 | 808.10 | 808.10 | -0.12% | 263,698 |
| Aug 28, 2025 | 815.95 | 815.95 | 802.00 | 809.05 | 809.05 | -1.17% | 208,650 |
| Aug 26, 2025 | 824.00 | 824.00 | 806.00 | 818.60 | 818.60 | -0.74% | 380,245 |
| Aug 25, 2025 | 824.75 | 830.00 | 821.00 | 824.70 | 824.70 | -0.01% | 163,556 |
| Aug 22, 2025 | 816.10 | 830.50 | 810.00 | 824.75 | 824.75 | 0.83% | 330,389 |
| Aug 21, 2025 | 821.80 | 824.90 | 815.40 | 817.95 | 817.95 | -0.29% | 253,199 |
| Aug 20, 2025 | 829.80 | 831.75 | 816.00 | 820.35 | 820.35 | -0.93% | 267,200 |
| Aug 19, 2025 | 835.70 | 842.45 | 825.00 | 828.05 | 828.05 | -0.42% | 1,243,209 |
| Aug 18, 2025 | 820.00 | 865.00 | 802.55 | 831.55 | 831.55 | 6.81% | 10,194,871 |
| Aug 14, 2025 | 793.00 | 801.40 | 775.30 | 778.55 | 778.55 | -1.79% | 491,698 |
| Aug 13, 2025 | 797.20 | 803.20 | 787.10 | 792.75 | 792.75 | -0.55% | 296,663 |
| Aug 12, 2025 | 803.00 | 809.45 | 793.00 | 797.15 | 797.15 | -0.37% | 226,241 |
| Aug 11, 2025 | 809.00 | 811.00 | 795.00 | 800.15 | 800.15 | -0.73% | 336,754 |
| Aug 8, 2025 | 817.00 | 832.50 | 800.40 | 806.05 | 806.05 | -1.44% | 355,887 |
| Aug 7, 2025 | 820.00 | 825.55 | 797.30 | 817.80 | 817.80 | -1.17% | 505,546 |
| Aug 6, 2025 | 843.90 | 848.80 | 820.50 | 827.45 | 827.45 | -1.72% | 232,172 |
| Aug 5, 2025 | 833.70 | 851.70 | 830.00 | 841.95 | 841.95 | 1.04% | 344,247 |
| Aug 4, 2025 | 820.00 | 837.00 | 814.00 | 833.25 | 833.25 | 1.13% | 344,137 |
| Aug 1, 2025 | 861.20 | 862.30 | 815.20 | 823.90 | 823.90 | -4.36% | 533,801 |
| Jul 31, 2025 | 865.00 | 885.90 | 858.20 | 861.50 | 861.50 | -1.31% | 525,859 |
| Jul 30, 2025 | 861.95 | 881.40 | 850.50 | 872.95 | 872.95 | 1.48% | 895,296 |
| Jul 29, 2025 | 878.00 | 880.00 | 853.30 | 860.25 | 860.25 | -0.41% | 998,763 |
| Jul 28, 2025 | 853.00 | 873.95 | 851.90 | 863.75 | 863.75 | 0.28% | 331,265 |
| Jul 25, 2025 | 878.00 | 878.00 | 857.55 | 861.30 | 861.30 | -1.82% | 347,611 |
| Jul 24, 2025 | 861.10 | 887.50 | 859.00 | 877.30 | 871.80 | 2.27% | 635,854 |
| Jul 23, 2025 | 871.80 | 874.95 | 852.00 | 857.80 | 852.42 | -1.19% | 492,505 |
| Jul 22, 2025 | 879.70 | 888.00 | 866.00 | 868.15 | 862.71 | -0.91% | 364,518 |