KEC International Limited (NSE:KEC)
India · Delayed Price · Currency is INR 857.00
-5.05 (-0.59%)
Sep 3, 2025, 9:39 AM IST
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 864.65 | 868.80 | 855.90 | 861.55 | 861.55 | -0.06% | 2,614,208 |
| Sep 2, 2025 | 819.50 | 878.00 | 814.75 | 862.05 | 862.05 | 5.38% | 2,614,170 |
| 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 |
| Jul 21, 2025 | 879.00 | 882.55 | 873.05 | 876.10 | 870.61 | 0.12% | 192,726 |
| Jul 18, 2025 | 881.90 | 885.70 | 866.00 | 875.05 | 869.56 | -0.49% | 335,617 |
| Jul 17, 2025 | 889.50 | 892.20 | 876.75 | 879.35 | 873.84 | -0.34% | 348,672 |
| Jul 16, 2025 | 861.50 | 887.15 | 861.50 | 882.35 | 876.82 | 0.39% | 512,531 |
| Jul 15, 2025 | 877.80 | 887.70 | 866.00 | 878.95 | 873.44 | 0.85% | 363,524 |
| Jul 14, 2025 | 870.65 | 881.00 | 864.00 | 871.55 | 866.09 | 0.80% | 428,058 |
| Jul 11, 2025 | 893.00 | 894.95 | 862.15 | 864.65 | 859.23 | -3.10% | 500,095 |
| Jul 10, 2025 | 904.60 | 913.80 | 890.05 | 892.35 | 886.76 | -0.56% | 404,104 |
| Jul 9, 2025 | 882.80 | 904.65 | 882.55 | 897.40 | 891.77 | 2.13% | 523,184 |
| Jul 8, 2025 | 887.80 | 899.55 | 876.25 | 878.65 | 873.14 | -1.04% | 360,197 |
| Jul 7, 2025 | 895.00 | 900.85 | 883.15 | 887.90 | 882.33 | -1.23% | 226,116 |
| Jul 4, 2025 | 902.50 | 906.25 | 892.35 | 899.00 | 893.36 | -0.14% | 284,065 |
| Jul 3, 2025 | 906.00 | 912.65 | 893.25 | 900.30 | 894.66 | -0.36% | 325,938 |
| Jul 2, 2025 | 913.80 | 917.05 | 898.15 | 903.55 | 897.89 | -0.69% | 287,188 |
| Jul 1, 2025 | 918.45 | 921.00 | 904.00 | 909.80 | 904.10 | -0.94% | 376,335 |
| Jun 30, 2025 | 916.00 | 925.80 | 911.00 | 918.45 | 912.69 | 1.37% | 525,412 |
| Jun 27, 2025 | 937.80 | 940.00 | 902.85 | 906.05 | 900.37 | -3.00% | 890,201 |
| Jun 26, 2025 | 934.00 | 947.00 | 922.40 | 934.05 | 928.19 | 0.68% | 1,444,530 |
| Jun 25, 2025 | 910.00 | 938.00 | 906.90 | 927.70 | 921.88 | 4.39% | 4,678,890 |
| Jun 24, 2025 | 899.40 | 904.00 | 885.55 | 888.70 | 883.13 | 0.53% | 488,591 |