NSE:KECL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	83.00	89.92	83.00	88.48	88.48	8.13%	216,261
Mar 30, 2026	83.18	84.16	81.05	81.83	81.83	-2.96%	498,430
Mar 27, 2026	85.75	86.43	83.00	84.33	84.33	-1.64%	342,960
Mar 25, 2026	87.55	89.69	85.00	85.74	85.74	-1.57%	329,742
Mar 24, 2026	84.87	88.50	83.50	87.11	87.11	4.74%	418,429
Mar 23, 2026	81.89	86.80	79.96	83.17	83.17	-0.22%	494,576
Mar 20, 2026	83.50	85.00	82.70	83.35	83.35	0.40%	261,207
Mar 19, 2026	81.95	90.50	81.10	83.02	83.02	-0.22%	2,177,715
Mar 18, 2026	79.66	84.00	79.18	83.20	83.20	5.08%	262,264
Mar 17, 2026	79.69	80.50	78.00	79.18	79.18	0.85%	177,240
Mar 16, 2026	79.00	79.50	77.10	78.51	78.51	-0.85%	209,304
Mar 13, 2026	82.56	84.88	78.57	79.18	79.18	-4.57%	254,922
Mar 12, 2026	82.58	84.65	81.00	82.97	82.97	0.25%	354,233
Mar 11, 2026	84.00	86.36	82.10	82.76	82.76	-0.95%	175,287
Mar 10, 2026	81.50	85.28	81.50	83.55	83.55	3.70%	199,893
Mar 9, 2026	80.00	81.20	78.00	80.57	80.57	-1.46%	196,890
Mar 6, 2026	80.73	83.50	80.55	81.76	81.76	1.28%	185,441
Mar 5, 2026	81.10	84.40	79.41	80.73	80.73	-1.56%	214,398
Mar 4, 2026	83.50	83.79	80.62	82.01	82.01	-3.78%	219,030
Mar 2, 2026	85.10	88.00	83.80	85.23	85.23	-4.72%	183,450
Feb 27, 2026	89.76	91.70	89.02	89.45	89.45	-0.59%	82,671
Feb 26, 2026	89.27	94.16	89.02	89.98	89.98	0.90%	274,388
Feb 25, 2026	89.30	91.64	88.61	89.18	89.18	-0.12%	101,219
Feb 24, 2026	91.39	91.39	88.71	89.29	89.29	-2.66%	103,188
Feb 23, 2026	90.80	93.99	90.36	91.73	91.73	1.59%	124,967
Feb 20, 2026	92.10	94.00	89.30	90.29	90.29	-2.06%	147,759
Feb 19, 2026	96.00	96.67	91.77	92.19	92.19	-4.02%	139,640
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