KEC International Limited (NSE:KEC)
India · Delayed Price · Currency is INR 541.45
+15.65 (2.98%)
Jun 19, 2026, 3:30 PM IST
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 524.60 | 544.50 | 522.00 | 541.45 | 541.45 | 2.98% | 1,975,784 |
| Jun 18, 2026 | 523.70 | 528.85 | 518.80 | 525.80 | 525.80 | 1.45% | 929,957 |
| Jun 17, 2026 | 529.80 | 530.55 | 516.80 | 518.30 | 518.30 | -1.79% | 816,156 |
| Jun 16, 2026 | 515.00 | 532.30 | 513.05 | 527.75 | 527.75 | 2.93% | 1,942,110 |
| Jun 15, 2026 | 521.05 | 525.90 | 510.00 | 512.75 | 512.75 | 1.65% | 1,567,707 |
| Jun 12, 2026 | 491.90 | 509.00 | 491.00 | 504.45 | 504.45 | 3.33% | 780,879 |
| Jun 11, 2026 | 488.00 | 491.50 | 481.20 | 488.20 | 488.20 | -1.32% | 389,275 |
| Jun 10, 2026 | 492.00 | 499.55 | 486.25 | 494.75 | 494.75 | 1.17% | 886,413 |
| Jun 9, 2026 | 487.50 | 492.25 | 485.05 | 489.05 | 489.05 | 1.25% | 344,990 |
| Jun 8, 2026 | 492.20 | 493.35 | 481.45 | 483.00 | 483.00 | -2.84% | 530,542 |
| Jun 5, 2026 | 507.90 | 507.90 | 495.50 | 497.10 | 497.10 | -1.84% | 790,640 |
| Jun 4, 2026 | 492.50 | 509.50 | 492.00 | 506.40 | 506.40 | 1.68% | 807,347 |
| Jun 3, 2026 | 497.05 | 502.00 | 487.40 | 498.05 | 498.05 | -0.12% | 659,881 |
| Jun 2, 2026 | 494.00 | 499.60 | 489.00 | 498.65 | 498.65 | 0.13% | 449,113 |
| Jun 1, 2026 | 499.65 | 502.95 | 492.05 | 498.00 | 498.00 | -0.33% | 640,077 |
| May 29, 2026 | 507.25 | 507.35 | 495.10 | 499.65 | 499.65 | -0.57% | 744,063 |
| May 27, 2026 | 509.50 | 511.30 | 498.50 | 502.50 | 502.50 | 0.68% | 2,084,826 |
| May 26, 2026 | 508.00 | 509.15 | 497.05 | 499.10 | 499.10 | -1.66% | 872,376 |
| May 25, 2026 | 491.60 | 509.00 | 490.00 | 507.55 | 507.55 | 4.64% | 2,242,729 |
| May 22, 2026 | 488.10 | 490.80 | 481.60 | 485.05 | 485.05 | -0.21% | 930,836 |
| May 21, 2026 | 475.00 | 490.55 | 474.60 | 486.05 | 486.05 | 3.04% | 1,895,224 |
| May 20, 2026 | 469.40 | 478.70 | 467.55 | 471.70 | 471.70 | 0.49% | 1,682,728 |
| May 19, 2026 | 490.40 | 495.00 | 466.00 | 469.40 | 469.40 | -3.73% | 3,778,998 |
| May 18, 2026 | 540.95 | 540.95 | 482.30 | 487.60 | 487.60 | -11.11% | 4,905,847 |
| May 15, 2026 | 559.00 | 560.80 | 547.10 | 548.55 | 548.55 | -1.31% | 650,637 |
| May 14, 2026 | 557.70 | 562.00 | 543.30 | 555.85 | 555.85 | 0.69% | 632,543 |
| May 13, 2026 | 553.65 | 562.45 | 550.35 | 552.05 | 552.05 | 0.06% | 802,851 |
| May 12, 2026 | 579.15 | 585.00 | 550.00 | 551.70 | 551.70 | -5.21% | 1,183,857 |
| May 11, 2026 | 596.45 | 597.45 | 580.00 | 582.00 | 582.00 | -2.68% | 1,048,070 |
| May 8, 2026 | 612.00 | 615.00 | 597.00 | 598.05 | 598.05 | -2.35% | 1,345,009 |
| May 7, 2026 | 590.00 | 617.00 | 585.10 | 612.45 | 612.45 | 4.26% | 2,757,506 |
| May 6, 2026 | 597.00 | 597.95 | 573.90 | 587.40 | 587.40 | 3.01% | 3,767,976 |
| May 5, 2026 | 583.00 | 583.50 | 565.00 | 570.25 | 570.25 | -1.59% | 674,617 |
| May 4, 2026 | 567.00 | 586.85 | 565.15 | 579.45 | 579.45 | 3.34% | 1,878,620 |
| Apr 30, 2026 | 565.20 | 566.90 | 553.20 | 560.70 | 560.70 | -0.85% | 545,169 |
| Apr 29, 2026 | 572.50 | 579.15 | 564.05 | 565.50 | 565.50 | -1.02% | 793,906 |
| Apr 28, 2026 | 577.95 | 581.95 | 568.35 | 571.30 | 571.30 | -0.84% | 486,616 |
| Apr 27, 2026 | 576.75 | 585.00 | 575.00 | 576.15 | 576.15 | 0.17% | 1,197,258 |
| Apr 24, 2026 | 580.00 | 586.15 | 570.90 | 575.15 | 575.15 | -0.87% | 629,308 |
| Apr 23, 2026 | 587.05 | 590.40 | 576.30 | 580.20 | 580.20 | -1.49% | 593,671 |
| Apr 22, 2026 | 582.00 | 593.90 | 580.00 | 588.95 | 588.95 | 0.92% | 888,214 |
| Apr 21, 2026 | 565.00 | 588.00 | 560.95 | 583.60 | 583.60 | 4.30% | 2,720,762 |
| Apr 20, 2026 | 580.70 | 581.80 | 557.15 | 559.55 | 559.55 | -3.53% | 2,857,974 |
| Apr 17, 2026 | 570.00 | 594.00 | 570.00 | 580.05 | 580.05 | 1.86% | 1,610,220 |
| Apr 16, 2026 | 570.10 | 577.40 | 566.00 | 569.45 | 569.45 | 0.73% | 1,236,970 |
| Apr 15, 2026 | 575.60 | 578.40 | 564.30 | 565.35 | 565.35 | 0.25% | 1,245,732 |
| Apr 13, 2026 | 560.05 | 567.40 | 551.00 | 563.95 | 563.95 | -1.69% | 714,308 |
| Apr 10, 2026 | 578.20 | 584.85 | 572.00 | 573.65 | 573.65 | -0.79% | 1,210,620 |
| Apr 9, 2026 | 593.05 | 616.95 | 571.00 | 578.20 | 578.20 | 1.87% | 10,963,700 |
| Apr 8, 2026 | 569.85 | 573.00 | 554.25 | 567.60 | 567.60 | 6.83% | 1,467,627 |