KEC International Limited (NSE:KEC)
India · Delayed Price · Currency is INR 718.70
-9.10 (-1.25%)
Jan 7, 2026, 11:50 AM IST
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 726.00 | 729.05 | 719.10 | 720.65 | - | -0.98% | 98,223 |
| Jan 6, 2026 | 752.45 | 752.45 | 725.25 | 727.80 | 727.80 | -3.31% | 495,019 |
| Jan 5, 2026 | 744.75 | 754.80 | 741.95 | 752.75 | 752.75 | 0.79% | 314,655 |
| Jan 2, 2026 | 745.00 | 759.00 | 739.75 | 746.85 | 746.85 | 1.16% | 693,336 |
| Jan 1, 2026 | 738.65 | 743.90 | 733.00 | 738.30 | 738.30 | 0.05% | 351,159 |
| Dec 31, 2025 | 734.80 | 740.00 | 731.95 | 737.90 | 737.90 | 0.70% | 197,088 |
| Dec 30, 2025 | 735.20 | 735.45 | 724.00 | 732.75 | 732.75 | -0.33% | 312,233 |
| Dec 29, 2025 | 730.00 | 740.00 | 729.90 | 735.20 | 735.20 | 0.43% | 258,980 |
| Dec 26, 2025 | 737.10 | 743.85 | 729.10 | 732.05 | 732.05 | -1.26% | 272,360 |
| Dec 24, 2025 | 743.00 | 746.00 | 735.25 | 741.40 | 741.40 | -0.24% | 499,159 |
| Dec 23, 2025 | 746.00 | 749.30 | 740.35 | 743.15 | 743.15 | -0.25% | 506,820 |
| Dec 22, 2025 | 732.00 | 764.80 | 728.65 | 745.00 | 745.00 | 4.78% | 6,530,719 |
| Dec 19, 2025 | 698.25 | 717.85 | 698.00 | 711.00 | 711.00 | 1.53% | 297,855 |
| Dec 18, 2025 | 702.60 | 707.70 | 695.15 | 700.30 | 700.30 | -0.59% | 340,117 |
| Dec 17, 2025 | 705.60 | 716.40 | 701.00 | 704.45 | 704.45 | -0.16% | 463,253 |
| Dec 16, 2025 | 702.00 | 709.00 | 697.10 | 705.60 | 705.60 | 0.10% | 487,214 |
| Dec 15, 2025 | 716.00 | 723.50 | 700.00 | 704.90 | 704.90 | 2.02% | 4,743,711 |
| Dec 12, 2025 | 687.95 | 694.95 | 682.30 | 690.95 | 690.95 | 1.02% | 457,508 |
| Dec 11, 2025 | 681.75 | 687.25 | 679.70 | 683.95 | 683.95 | 0.32% | 407,637 |
| Dec 10, 2025 | 683.40 | 691.00 | 676.50 | 681.75 | 681.75 | -0.38% | 492,176 |
| Dec 9, 2025 | 679.50 | 688.40 | 668.70 | 684.35 | 684.35 | 0.41% | 646,861 |
| Dec 8, 2025 | 703.10 | 703.40 | 678.35 | 681.55 | 681.55 | -3.18% | 471,258 |
| Dec 5, 2025 | 714.00 | 714.95 | 701.60 | 703.90 | 703.90 | -1.36% | 369,739 |
| Dec 4, 2025 | 718.75 | 718.75 | 702.05 | 713.60 | 713.60 | -0.94% | 686,910 |
| Dec 3, 2025 | 712.80 | 724.00 | 708.75 | 720.35 | 720.35 | 1.12% | 702,489 |
| Dec 2, 2025 | 694.00 | 717.70 | 690.50 | 712.35 | 712.35 | 2.61% | 1,649,718 |
| Dec 1, 2025 | 688.00 | 697.05 | 682.25 | 694.25 | 694.25 | 1.24% | 1,088,633 |
| Nov 28, 2025 | 700.00 | 700.90 | 682.00 | 685.75 | 685.75 | -1.60% | 491,046 |
| Nov 27, 2025 | 705.95 | 711.90 | 694.00 | 696.90 | 696.90 | -0.52% | 1,033,999 |
| Nov 26, 2025 | 704.75 | 709.75 | 698.10 | 700.55 | 700.55 | 0.11% | 1,804,034 |
| Nov 25, 2025 | 710.00 | 710.00 | 698.20 | 699.75 | 699.75 | -1.06% | 542,913 |
| Nov 24, 2025 | 705.00 | 712.00 | 692.55 | 707.25 | 707.25 | 1.15% | 1,305,593 |
| Nov 21, 2025 | 703.00 | 714.40 | 692.05 | 699.20 | 699.20 | -0.21% | 1,476,354 |
| Nov 20, 2025 | 725.00 | 725.00 | 697.60 | 700.70 | 700.70 | -1.36% | 5,254,242 |
| Nov 19, 2025 | 747.65 | 747.65 | 697.40 | 710.35 | 710.35 | -9.13% | 8,337,682 |
| Nov 18, 2025 | 800.00 | 800.00 | 770.00 | 781.70 | 781.70 | -0.43% | 1,113,263 |
| Nov 17, 2025 | 792.95 | 796.70 | 782.00 | 785.10 | 785.10 | -0.81% | 569,155 |
| Nov 14, 2025 | 784.00 | 803.05 | 778.55 | 791.55 | 791.55 | 0.89% | 717,179 |
| Nov 13, 2025 | 792.60 | 792.60 | 777.10 | 784.60 | 784.60 | -1.64% | 664,571 |
| Nov 12, 2025 | 772.75 | 803.40 | 765.80 | 797.70 | 797.70 | 3.86% | 1,845,377 |
| Nov 11, 2025 | 750.00 | 774.00 | 722.00 | 768.05 | 768.05 | 6.34% | 6,874,619 |
| Nov 10, 2025 | 765.00 | 765.20 | 718.00 | 722.25 | 722.25 | -4.89% | 1,277,017 |
| Nov 7, 2025 | 787.00 | 787.00 | 757.60 | 759.35 | 759.35 | -3.51% | 1,289,302 |
| Nov 6, 2025 | 809.00 | 811.10 | 783.05 | 787.00 | 787.00 | -2.74% | 436,973 |
| Nov 4, 2025 | 812.00 | 814.40 | 802.70 | 809.20 | 809.20 | -0.28% | 398,498 |
| Nov 3, 2025 | 818.00 | 821.05 | 810.00 | 811.50 | 811.50 | -0.76% | 204,380 |
| Oct 31, 2025 | 825.10 | 826.30 | 816.00 | 817.75 | 817.75 | -0.80% | 197,816 |
| Oct 30, 2025 | 831.70 | 832.00 | 817.05 | 824.35 | 824.35 | -0.31% | 381,835 |
| Oct 29, 2025 | 835.00 | 835.50 | 825.45 | 826.90 | 826.90 | -0.64% | 230,976 |
| Oct 28, 2025 | 843.95 | 845.50 | 830.00 | 832.20 | 832.20 | -1.02% | 253,821 |