KEC International Limited (NSE:KEC)
India · Delayed Price · Currency is INR 435.95
+11.85 (2.79%)
Aug 21, 2026, 3:30 PM IST
KEC International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 490.80 | 490.80 | 477.55 | 479.60 | 474.08 | -2.28% | 667,183 |
| Jul 21, 2026 | 488.05 | 494.85 | 486.50 | 490.80 | 485.15 | 0.63% | 379,332 |
| Jul 20, 2026 | 492.40 | 493.15 | 484.10 | 487.75 | 482.13 | -1.54% | 627,516 |
| Jul 17, 2026 | 497.20 | 500.10 | 491.05 | 495.40 | 489.70 | -0.55% | 509,223 |
| Jul 16, 2026 | 510.90 | 510.90 | 497.00 | 498.15 | 492.41 | -1.84% | 859,898 |
| Jul 15, 2026 | 504.00 | 514.40 | 502.05 | 507.50 | 501.66 | 3.59% | 4,609,992 |
| Jul 14, 2026 | 494.00 | 494.65 | 488.35 | 489.90 | 484.26 | -1.20% | 518,996 |
| Jul 13, 2026 | 500.00 | 500.75 | 494.30 | 495.85 | 490.14 | -1.78% | 939,485 |
| Jul 10, 2026 | 497.80 | 516.70 | 494.20 | 504.85 | 499.04 | 1.94% | 1,374,439 |
| Jul 9, 2026 | 488.00 | 498.95 | 485.00 | 495.25 | 489.55 | 1.70% | 362,999 |
| Jul 8, 2026 | 494.00 | 496.00 | 484.15 | 486.95 | 481.34 | -2.30% | 723,708 |
| Jul 7, 2026 | 506.70 | 509.90 | 496.00 | 498.40 | 492.66 | -1.39% | 998,126 |
| Jul 6, 2026 | 513.20 | 514.00 | 498.25 | 505.40 | 499.58 | -1.10% | 910,319 |
| Jul 3, 2026 | 518.95 | 519.70 | 508.30 | 511.00 | 505.12 | -0.83% | 875,862 |
| Jul 2, 2026 | 523.10 | 525.20 | 513.65 | 515.30 | 509.37 | -1.18% | 1,147,333 |
| Jul 1, 2026 | 526.50 | 529.70 | 518.50 | 521.45 | 515.45 | -0.01% | 1,218,561 |
| Jun 30, 2026 | 537.00 | 551.00 | 517.70 | 521.50 | 515.50 | 1.18% | 9,577,435 |
| Jun 29, 2026 | 540.50 | 549.00 | 511.35 | 515.40 | 509.47 | -2.41% | 3,444,425 |
| Jun 25, 2026 | 533.95 | 541.85 | 525.15 | 528.15 | 522.07 | -0.56% | 657,828 |
| Jun 24, 2026 | 540.00 | 543.25 | 528.75 | 531.15 | 525.03 | -2.05% | 553,557 |
| Jun 23, 2026 | 543.20 | 549.50 | 540.40 | 542.25 | 536.01 | -0.54% | 802,538 |
| Jun 22, 2026 | 544.20 | 551.00 | 540.70 | 545.20 | 538.92 | 0.69% | 984,475 |
| Jun 19, 2026 | 524.60 | 544.50 | 522.00 | 541.45 | 535.22 | 2.98% | 1,975,784 |
| Jun 18, 2026 | 523.70 | 528.85 | 518.80 | 525.80 | 519.75 | 1.45% | 929,957 |
| Jun 17, 2026 | 529.80 | 530.55 | 516.80 | 518.30 | 512.33 | -1.79% | 816,156 |
| Jun 16, 2026 | 515.00 | 532.30 | 513.05 | 527.75 | 521.67 | 2.93% | 1,942,110 |
| Jun 15, 2026 | 521.05 | 525.90 | 510.00 | 512.75 | 506.85 | 1.65% | 1,567,707 |
| Jun 12, 2026 | 491.90 | 509.00 | 491.00 | 504.45 | 498.64 | 3.33% | 780,879 |