KEC International Limited (NSE:KEC)
India · Delayed Price · Currency is INR 499.65
-2.85 (-0.57%)
May 29, 2026, 3:30 PM IST
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 525.85 | 537.05 | 524.70 | 531.30 | 531.30 | -0.44% | 368,068 |
| Apr 6, 2026 | 527.85 | 534.85 | 516.15 | 533.65 | 533.65 | 0.78% | 460,503 |
| Apr 2, 2026 | 514.00 | 533.80 | 501.05 | 529.50 | 529.50 | 1.43% | 576,666 |
| Apr 1, 2026 | 526.85 | 539.15 | 520.30 | 522.05 | 522.05 | 2.10% | 681,869 |
| Mar 30, 2026 | 525.00 | 532.15 | 510.00 | 511.30 | 511.30 | -4.20% | 733,030 |
| Mar 27, 2026 | 549.60 | 556.80 | 530.35 | 533.70 | 533.70 | -2.94% | 607,646 |
| Mar 25, 2026 | 547.95 | 567.80 | 544.30 | 549.85 | 549.85 | 0.80% | 670,320 |
| Mar 24, 2026 | 532.50 | 549.00 | 519.45 | 545.50 | 545.50 | 5.95% | 841,719 |
| Mar 23, 2026 | 540.00 | 540.30 | 511.90 | 514.85 | 514.85 | -5.72% | 506,074 |
| Mar 20, 2026 | 562.00 | 570.50 | 544.30 | 546.10 | 546.10 | -2.35% | 506,787 |
| Mar 19, 2026 | 552.00 | 562.75 | 550.00 | 559.25 | 559.25 | -0.47% | 459,119 |
| Mar 18, 2026 | 540.00 | 565.15 | 536.90 | 561.90 | 561.90 | 4.19% | 894,788 |
| Mar 17, 2026 | 537.50 | 545.60 | 535.00 | 539.30 | 539.30 | 0.88% | 519,095 |
| Mar 16, 2026 | 549.05 | 549.50 | 525.35 | 534.60 | 534.60 | -2.63% | 1,503,294 |
| Mar 13, 2026 | 558.10 | 558.10 | 532.70 | 549.05 | 549.05 | -2.05% | 1,251,488 |