KEC International Limited (NSE:KEC)
India · Delayed Price · Currency is INR 372.35
-4.90 (-1.30%)
Oct 1, 2026, 3:30 PM IST
KEC International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 378.00 | 381.45 | 367.50 | 372.35 | 372.35 | -1.30% | 624,895 |
| Sep 30, 2026 | 380.00 | 384.35 | 375.10 | 377.25 | 377.25 | -0.29% | 715,246 |
| Sep 29, 2026 | 390.35 | 390.35 | 375.10 | 378.35 | 378.35 | -3.12% | 1,237,151 |
| Sep 28, 2026 | 394.95 | 396.10 | 390.00 | 390.55 | 390.55 | -1.61% | 320,330 |
| Sep 25, 2026 | 395.40 | 398.50 | 391.00 | 396.95 | 396.95 | 0.39% | 528,148 |
| Sep 24, 2026 | 398.00 | 399.50 | 394.00 | 395.40 | 395.40 | -1.74% | 378,577 |
| Sep 23, 2026 | 393.90 | 403.65 | 393.90 | 402.40 | 402.40 | 2.77% | 891,865 |
| Sep 22, 2026 | 405.10 | 408.70 | 390.50 | 391.55 | 391.55 | -2.91% | 1,574,562 |
| Sep 21, 2026 | 406.20 | 407.30 | 402.00 | 403.30 | 403.30 | -0.24% | 321,934 |
| Sep 18, 2026 | 404.00 | 409.15 | 396.65 | 404.25 | 404.25 | 0.57% | 1,338,287 |
| Sep 17, 2026 | 397.55 | 405.30 | 397.45 | 401.95 | 401.95 | 1.11% | 453,424 |
| Sep 16, 2026 | 407.00 | 409.00 | 395.20 | 397.55 | 397.55 | -2.30% | 812,676 |
| Sep 15, 2026 | 427.10 | 429.60 | 403.45 | 406.90 | 406.90 | 0.12% | 5,009,834 |
| Sep 11, 2026 | 411.00 | 411.00 | 404.10 | 406.40 | 406.40 | -1.71% | 608,964 |
| Sep 10, 2026 | 393.85 | 415.95 | 393.85 | 413.45 | 413.45 | 5.15% | 2,448,087 |
| Sep 9, 2026 | 406.00 | 417.90 | 389.15 | 393.20 | 393.20 | -3.08% | 2,065,963 |
| Sep 8, 2026 | 401.65 | 407.25 | 401.65 | 405.70 | 405.70 | 1.01% | 468,357 |
| Sep 7, 2026 | 408.55 | 409.80 | 399.55 | 401.65 | 401.65 | -1.69% | 720,450 |
| Sep 4, 2026 | 406.15 | 410.60 | 403.30 | 408.55 | 408.55 | 0.59% | 777,483 |
| Sep 3, 2026 | 410.00 | 411.95 | 399.55 | 406.15 | 406.15 | -0.40% | 1,132,222 |
| Sep 2, 2026 | 415.00 | 416.00 | 406.50 | 407.80 | 407.80 | -2.21% | 701,636 |
| Sep 1, 2026 | 416.80 | 421.50 | 414.85 | 417.00 | 417.00 | 0.12% | 358,407 |
| Aug 31, 2026 | 425.80 | 425.80 | 415.00 | 416.50 | 416.50 | -2.18% | 715,932 |
| Aug 28, 2026 | 421.00 | 427.00 | 421.00 | 425.80 | 425.80 | 1.04% | 486,493 |
| Aug 27, 2026 | 429.95 | 431.90 | 419.10 | 421.40 | 421.40 | -2.03% | 786,288 |
| Aug 26, 2026 | 427.90 | 433.60 | 427.90 | 430.15 | 430.15 | 0.89% | 427,698 |
| Aug 25, 2026 | 430.50 | 433.90 | 425.20 | 426.35 | 426.35 | -1.16% | 608,190 |
| Aug 24, 2026 | 439.00 | 441.40 | 430.00 | 431.35 | 431.35 | -1.06% | 552,048 |
| Aug 21, 2026 | 425.10 | 437.50 | 423.55 | 435.95 | 435.95 | 2.79% | 3,670,038 |
| Aug 20, 2026 | 425.00 | 435.95 | 418.00 | 424.10 | 424.10 | 0.14% | 1,571,646 |
| Aug 19, 2026 | 428.60 | 433.20 | 422.00 | 423.50 | 423.50 | -1.19% | 682,834 |
| Aug 18, 2026 | 436.35 | 438.00 | 427.00 | 428.60 | 428.60 | -1.78% | 1,404,817 |
| Aug 17, 2026 | 440.20 | 441.95 | 433.35 | 436.35 | 436.35 | -0.81% | 788,887 |
| Aug 14, 2026 | 445.10 | 446.25 | 438.00 | 439.90 | 439.90 | -1.07% | 610,849 |
| Aug 13, 2026 | 444.05 | 447.30 | 443.00 | 444.65 | 444.65 | 0.65% | 469,458 |
| Aug 12, 2026 | 450.80 | 453.70 | 439.85 | 441.80 | 441.80 | -1.99% | 1,598,645 |
| Aug 11, 2026 | 460.00 | 467.90 | 449.50 | 450.75 | 450.75 | -5.27% | 4,244,240 |
| Aug 10, 2026 | 479.80 | 480.45 | 474.20 | 475.85 | 475.85 | -0.63% | 598,668 |
| Aug 7, 2026 | 475.00 | 480.45 | 472.10 | 478.85 | 478.85 | 1.41% | 585,339 |
| Aug 6, 2026 | 478.80 | 480.30 | 472.60 | 477.70 | 472.20 | 0.45% | 626,161 |
| Aug 5, 2026 | 477.10 | 485.50 | 474.05 | 475.55 | 470.07 | 0.31% | 746,351 |
| Aug 4, 2026 | 485.00 | 487.80 | 473.00 | 474.10 | 468.64 | -0.97% | 1,374,074 |
| Aug 3, 2026 | 473.75 | 482.85 | 472.35 | 478.75 | 473.24 | 2.09% | 806,688 |
| Jul 31, 2026 | 470.90 | 472.60 | 466.30 | 468.95 | 463.55 | 0.04% | 709,491 |
| Jul 30, 2026 | 476.40 | 476.40 | 467.40 | 468.75 | 463.35 | -1.84% | 789,440 |
| Jul 29, 2026 | 467.35 | 479.80 | 463.30 | 477.55 | 472.05 | 2.48% | 1,267,329 |
| Jul 28, 2026 | 465.05 | 468.70 | 460.30 | 466.00 | 460.63 | 0.30% | 918,875 |
| Jul 27, 2026 | 475.95 | 476.00 | 464.05 | 464.60 | 459.25 | -1.13% | 947,596 |
| Jul 24, 2026 | 469.20 | 477.70 | 462.40 | 469.90 | 464.49 | -0.64% | 819,658 |
| Jul 23, 2026 | 477.60 | 477.75 | 471.70 | 472.95 | 467.50 | -1.39% | 425,253 |