KEC International Limited (NSE:KEC)
India · Delayed Price · Currency is INR 469.60
+0.85 (0.18%)
Jul 31, 2026, 3:30 PM IST
KEC International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 470.90 | 472.60 | 466.30 | 468.95 | 468.95 | 0.04% | 709,491 |
| Jul 30, 2026 | 476.40 | 476.40 | 467.40 | 468.75 | 468.75 | -1.84% | 789,440 |
| Jul 29, 2026 | 467.35 | 479.80 | 463.30 | 477.55 | 477.55 | 2.48% | 1,267,329 |
| Jul 28, 2026 | 465.05 | 468.70 | 460.30 | 466.00 | 466.00 | 0.30% | 918,875 |
| Jul 27, 2026 | 475.95 | 476.00 | 464.05 | 464.60 | 464.60 | -1.13% | 947,596 |
| Jul 24, 2026 | 469.20 | 477.70 | 462.40 | 469.90 | 469.90 | -0.64% | 819,658 |
| Jul 23, 2026 | 477.60 | 477.75 | 471.70 | 472.95 | 472.95 | -1.39% | 425,253 |
| Jul 22, 2026 | 490.80 | 490.80 | 477.55 | 479.60 | 479.60 | -2.28% | 667,183 |
| Jul 21, 2026 | 488.05 | 494.85 | 486.50 | 490.80 | 490.80 | 0.63% | 379,332 |
| Jul 20, 2026 | 492.40 | 493.15 | 484.10 | 487.75 | 487.75 | -1.54% | 627,516 |
| Jul 17, 2026 | 497.20 | 500.10 | 491.05 | 495.40 | 495.40 | -0.55% | 509,223 |
| Jul 16, 2026 | 510.90 | 510.90 | 497.00 | 498.15 | 498.15 | -1.84% | 859,898 |
| Jul 15, 2026 | 504.00 | 514.40 | 502.05 | 507.50 | 507.50 | 3.59% | 4,609,992 |
| Jul 14, 2026 | 494.00 | 494.65 | 488.35 | 489.90 | 489.90 | -1.20% | 518,996 |
| Jul 13, 2026 | 500.00 | 500.75 | 494.30 | 495.85 | 495.85 | -1.78% | 939,485 |
| Jul 10, 2026 | 497.80 | 516.70 | 494.20 | 504.85 | 504.85 | 1.94% | 1,374,439 |
| Jul 9, 2026 | 488.00 | 498.95 | 485.00 | 495.25 | 495.25 | 1.70% | 362,999 |
| Jul 8, 2026 | 494.00 | 496.00 | 484.15 | 486.95 | 486.95 | -2.30% | 723,708 |
| Jul 7, 2026 | 506.70 | 509.90 | 496.00 | 498.40 | 498.40 | -1.39% | 998,126 |
| Jul 6, 2026 | 513.20 | 514.00 | 498.25 | 505.40 | 505.40 | -1.10% | 910,319 |
| Jul 3, 2026 | 518.95 | 519.70 | 508.30 | 511.00 | 511.00 | -0.83% | 875,862 |
| Jul 2, 2026 | 523.10 | 525.20 | 513.65 | 515.30 | 515.30 | -1.18% | 1,147,333 |
| Jul 1, 2026 | 526.50 | 529.70 | 518.50 | 521.45 | 521.45 | -0.01% | 1,218,561 |
| Jun 30, 2026 | 537.00 | 551.00 | 517.70 | 521.50 | 521.50 | 1.18% | 9,577,435 |
| Jun 29, 2026 | 540.50 | 549.00 | 511.35 | 515.40 | 515.40 | -2.41% | 3,444,425 |
| Jun 25, 2026 | 533.95 | 541.85 | 525.15 | 528.15 | 528.15 | -0.56% | 657,828 |
| Jun 24, 2026 | 540.00 | 543.25 | 528.75 | 531.15 | 531.15 | -2.05% | 553,557 |
| Jun 23, 2026 | 543.20 | 549.50 | 540.40 | 542.25 | 542.25 | -0.54% | 802,538 |
| Jun 22, 2026 | 544.20 | 551.00 | 540.70 | 545.20 | 545.20 | 0.69% | 984,475 |
| 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 |