NSE:KECL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	118.70	119.68	116.00	119.68	119.68	4.99%	50,285
May 21, 2026	109.60	113.99	109.00	113.99	113.99	4.99%	70,689
May 20, 2026	110.95	110.95	107.00	108.57	108.57	0.11%	43,527
May 19, 2026	109.99	111.00	107.70	108.45	108.45	-1.53%	55,841
May 18, 2026	114.75	114.75	109.15	110.13	110.13	-4.14%	68,381
May 15, 2026	117.25	117.99	114.00	114.89	114.89	-2.00%	35,742
May 14, 2026	116.01	120.00	115.20	117.24	117.24	-0.06%	56,265
May 13, 2026	116.79	122.00	113.30	117.31	117.31	0.16%	57,835
May 12, 2026	122.00	124.50	116.71	117.12	117.12	-4.39%	56,537
May 11, 2026	126.00	127.30	122.00	122.50	122.50	-2.03%	100,558
May 8, 2026	129.11	129.11	124.80	125.04	125.04	-3.15%	62,143
May 7, 2026	127.00	130.00	126.00	129.11	129.11	0.44%	100,527
May 6, 2026	123.49	129.33	121.02	128.55	128.55	4.36%	163,957
May 5, 2026	127.00	127.00	121.05	123.18	123.18	-2.33%	76,627
May 4, 2026	129.50	131.60	125.82	126.12	126.12	-1.34%	61,497
Apr 30, 2026	129.69	131.90	126.50	127.83	127.83	0.42%	97,270
Apr 29, 2026	128.36	129.99	126.00	127.30	127.30	-0.83%	78,415
Apr 28, 2026	126.00	132.00	122.20	128.36	128.36	0.23%	131,609
Apr 27, 2026	128.60	132.00	124.00	128.07	128.07	0.02%	170,520
Apr 24, 2026	122.45	129.40	117.50	128.05	128.05	3.58%	212,984
Apr 23, 2026	129.60	129.60	123.63	123.63	123.63	-5.00%	143,023
Apr 22, 2026	135.50	135.50	130.09	130.13	130.13	-4.97%	177,255
Apr 21, 2026	142.81	145.89	136.10	136.93	136.93	-4.72%	513,353
Apr 20, 2026	140.00	148.00	140.00	143.72	143.72	3.52%	1,204,758
Apr 17, 2026	133.99	140.00	133.00	138.83	138.83	3.80%	1,143,662
Apr 16, 2026	132.96	135.99	128.19	133.75	133.75	1.58%	1,769,520
Apr 15, 2026	120.00	133.50	119.34	131.67	131.67	14.14%	4,480,537
Apr 13, 2026	103.05	120.80	99.30	115.36	115.36	10.69%	4,637,548
Apr 10, 2026	99.50	104.98	99.00	104.22	104.22	5.83%	421,803
Apr 9, 2026	98.66	100.48	96.32	98.48	98.48	0.32%	174,677
Apr 8, 2026	99.40	103.00	97.00	98.17	98.17	2.26%	355,982
Apr 7, 2026	92.64	98.79	88.38	96.00	96.00	4.16%	510,531
Apr 6, 2026	87.10	94.70	84.00	92.17	92.17	6.02%	440,913
Apr 2, 2026	86.45	87.90	83.01	86.94	86.94	-1.74%	180,626
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