NSE:KECL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	96.50	98.50	95.15	96.05	96.05	-0.52%	110,901
Feb 17, 2026	96.00	98.50	95.23	96.55	96.55	0.57%	149,134
Feb 16, 2026	99.00	99.00	95.18	96.00	96.00	-2.86%	153,933
Feb 13, 2026	101.10	103.20	98.15	98.83	98.83	-3.47%	419,401
Feb 12, 2026	99.00	107.50	98.50	102.38	102.38	5.30%	3,177,686
Feb 11, 2026	92.55	105.00	89.50	97.23	97.23	5.58%	5,155,849
Feb 10, 2026	90.81	95.00	90.14	92.09	92.09	1.29%	157,108
Feb 9, 2026	86.65	91.99	86.65	90.92	90.92	5.38%	126,888
Feb 6, 2026	88.89	88.89	84.71	86.28	86.28	-3.10%	88,079
Feb 5, 2026	90.18	92.27	87.00	89.04	89.04	-1.26%	88,536
Feb 4, 2026	85.49	91.50	84.89	90.18	90.18	6.04%	239,440
Feb 3, 2026	83.10	85.55	83.10	85.04	85.04	4.47%	158,375
Feb 2, 2026	82.00	83.20	78.01	81.40	81.40	-0.12%	96,460
Feb 1, 2026	83.63	85.00	80.81	81.50	81.50	-2.67%	73,645
Jan 30, 2026	80.90	86.19	79.72	83.74	83.74	2.99%	231,209
Jan 29, 2026	80.55	81.88	78.62	81.31	81.31	0.94%	94,503
Jan 28, 2026	77.36	82.49	77.36	80.55	80.55	3.90%	255,568
Jan 27, 2026	77.50	78.25	75.47	77.53	77.53	0.28%	164,816
Jan 23, 2026	80.00	81.00	76.40	77.31	77.31	-3.50%	259,846
Jan 22, 2026	82.10	82.98	79.39	80.11	80.11	0.51%	241,954
Jan 21, 2026	83.05	85.00	78.20	79.70	79.70	-4.03%	347,250
Jan 20, 2026	88.30	89.59	82.52	83.05	83.05	-6.74%	285,550
Jan 19, 2026	90.80	90.82	88.00	89.05	89.05	-2.43%	148,741
Jan 16, 2026	93.50	94.01	90.50	91.27	91.27	-1.82%	101,919
Jan 14, 2026	91.70	93.50	90.61	92.96	92.96	0.54%	137,784
Jan 13, 2026	93.50	95.34	90.00	92.46	92.46	-1.17%	242,926
Jan 12, 2026	96.99	98.29	92.71	93.55	93.55	-3.33%	180,734
Jan 9, 2026	98.21	100.23	96.00	96.77	96.77	-2.77%	144,770
Jan 8, 2026	100.11	102.40	98.51	99.53	99.53	-1.22%	129,271
Jan 7, 2026	102.00	102.88	100.10	100.76	100.76	-1.13%	121,174
Jan 6, 2026	102.02	103.90	100.10	101.91	101.91	-0.09%	140,605
Jan 5, 2026	104.50	104.90	101.50	102.00	102.00	-3.00%	101,107
Jan 2, 2026	105.12	106.90	104.35	105.16	105.16	0.39%	121,552
Jan 1, 2026	104.70	107.30	104.10	104.75	104.75	0.73%	162,439
Dec 31, 2025	98.60	110.59	98.30	103.99	103.99	5.10%	1,343,343
Dec 30, 2025	97.50	100.38	97.40	98.94	98.94	1.48%	163,166
Dec 29, 2025	101.00	101.27	96.81	97.50	97.50	-2.00%	107,485
Dec 26, 2025	99.00	101.50	98.76	99.49	99.49	0.08%	115,959
Dec 24, 2025	100.32	101.43	98.51	99.41	99.41	-0.48%	137,664
Dec 23, 2025	100.25	102.09	99.50	99.89	99.89	-0.53%	136,296
Dec 22, 2025	99.65	101.28	99.40	100.42	100.42	1.24%	93,119
Dec 19, 2025	97.32	99.79	96.99	99.19	99.19	1.92%	175,069
Dec 18, 2025	100.75	101.46	96.00	97.32	97.32	-3.39%	174,879
Dec 17, 2025	102.77	102.77	100.00	100.73	100.73	-1.89%	54,125
Dec 16, 2025	103.10	104.87	102.40	102.67	102.67	-1.30%	44,856
Dec 15, 2025	101.74	105.40	100.52	104.02	104.02	2.24%	102,528
Dec 12, 2025	101.28	103.40	101.10	101.74	101.74	0.21%	52,846
Dec 11, 2025	100.90	102.30	98.80	101.53	101.53	0.97%	85,833
Dec 10, 2025	100.46	104.90	100.00	100.55	100.55	0.09%	129,914
Dec 9, 2025	99.30	101.99	97.02	100.46	100.46	-0.37%	93,517