KEI Industries Limited (NSE:KEI)
India · Delayed Price · Currency is INR 4,163.50
-21.60 (-0.52%)
Dec 5, 2025, 3:29 PM IST
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,191.70 | 4,191.70 | 4,122.80 | 4,154.10 | - | -0.74% | 60,329 |
| Dec 4, 2025 | 4,157.00 | 4,205.00 | 4,119.20 | 4,185.10 | 4,185.10 | 0.56% | 150,609 |
| Dec 3, 2025 | 4,200.00 | 4,200.00 | 4,112.40 | 4,161.60 | 4,161.60 | -0.54% | 163,110 |
| Dec 2, 2025 | 4,110.00 | 4,195.00 | 4,076.00 | 4,184.30 | 4,184.30 | 1.88% | 143,908 |
| Dec 1, 2025 | 4,144.00 | 4,169.00 | 4,091.70 | 4,107.00 | 4,107.00 | -0.93% | 104,502 |
| Nov 28, 2025 | 4,121.10 | 4,206.00 | 4,121.10 | 4,145.60 | 4,145.60 | 0.24% | 168,545 |
| Nov 27, 2025 | 4,150.00 | 4,150.00 | 4,092.70 | 4,135.70 | 4,135.70 | 0.06% | 92,208 |
| Nov 26, 2025 | 4,073.90 | 4,157.60 | 4,040.00 | 4,133.10 | 4,133.10 | 1.51% | 165,192 |
| Nov 25, 2025 | 4,107.80 | 4,128.40 | 4,045.00 | 4,071.50 | 4,071.50 | -0.88% | 196,940 |
| Nov 24, 2025 | 4,080.40 | 4,130.40 | 4,080.40 | 4,107.80 | 4,107.80 | 0.67% | 225,356 |
| Nov 21, 2025 | 4,181.50 | 4,181.50 | 4,048.00 | 4,080.40 | 4,080.40 | -2.09% | 203,118 |
| Nov 20, 2025 | 4,129.90 | 4,173.40 | 4,106.20 | 4,167.30 | 4,167.30 | 1.17% | 140,954 |
| Nov 19, 2025 | 4,125.90 | 4,149.90 | 4,093.10 | 4,119.10 | 4,119.10 | -0.16% | 57,883 |
| Nov 18, 2025 | 4,170.00 | 4,170.80 | 4,084.00 | 4,125.90 | 4,125.90 | -0.60% | 158,991 |
| Nov 17, 2025 | 4,120.90 | 4,164.00 | 4,112.00 | 4,150.90 | 4,150.90 | 0.93% | 191,767 |
| Nov 14, 2025 | 4,130.00 | 4,130.00 | 4,072.20 | 4,112.80 | 4,112.80 | -0.02% | 71,271 |
| Nov 13, 2025 | 4,075.00 | 4,131.90 | 4,061.00 | 4,113.60 | 4,113.60 | 0.99% | 83,236 |
| Nov 12, 2025 | 4,074.90 | 4,098.20 | 4,062.00 | 4,073.20 | 4,073.20 | 0.26% | 133,502 |
| Nov 11, 2025 | 4,059.60 | 4,075.00 | 4,019.00 | 4,062.70 | 4,062.70 | 0.75% | 90,590 |
| Nov 10, 2025 | 3,936.90 | 4,046.20 | 3,936.90 | 4,032.40 | 4,032.40 | 2.43% | 117,565 |
| Nov 7, 2025 | 3,921.20 | 3,968.90 | 3,856.80 | 3,936.80 | 3,936.80 | 0.23% | 192,921 |
| Nov 6, 2025 | 3,990.10 | 3,992.50 | 3,918.00 | 3,927.60 | 3,927.60 | -1.57% | 145,324 |
| Nov 4, 2025 | 4,006.80 | 4,034.90 | 3,971.30 | 3,990.10 | 3,990.10 | 0.15% | 157,170 |
| Nov 3, 2025 | 4,001.10 | 4,060.70 | 3,972.00 | 3,984.10 | 3,984.10 | -1.19% | 117,226 |
| Oct 31, 2025 | 4,108.00 | 4,118.00 | 4,010.00 | 4,032.00 | 4,032.00 | -1.87% | 146,559 |
| Oct 30, 2025 | 4,095.90 | 4,128.90 | 4,065.00 | 4,109.00 | 4,109.00 | 0.51% | 135,151 |
| Oct 29, 2025 | 4,068.90 | 4,096.80 | 4,060.00 | 4,088.20 | 4,088.20 | 0.60% | 124,995 |
| Oct 28, 2025 | 4,092.80 | 4,106.00 | 4,042.40 | 4,063.80 | 4,063.80 | -0.51% | 221,079 |
| Oct 27, 2025 | 4,150.00 | 4,169.00 | 4,070.00 | 4,084.80 | 4,084.80 | -0.99% | 158,580 |
| Oct 24, 2025 | 4,098.50 | 4,148.00 | 4,084.10 | 4,125.70 | 4,125.70 | 1.09% | 237,809 |
| Oct 23, 2025 | 4,151.40 | 4,182.50 | 4,066.90 | 4,081.20 | 4,081.20 | -1.51% | 267,544 |
| Oct 21, 2025 | 4,180.00 | 4,209.90 | 4,130.00 | 4,143.80 | 4,143.80 | -0.04% | 53,168 |
| Oct 20, 2025 | 4,140.00 | 4,224.00 | 4,083.10 | 4,145.50 | 4,145.50 | 0.35% | 460,659 |
| Oct 17, 2025 | 4,172.60 | 4,189.70 | 4,095.70 | 4,131.10 | 4,131.10 | -0.99% | 756,601 |
| Oct 16, 2025 | 4,435.00 | 4,435.00 | 4,031.90 | 4,172.60 | 4,172.60 | -5.61% | 2,234,751 |
| Oct 15, 2025 | 4,390.00 | 4,452.00 | 4,342.30 | 4,420.60 | 4,420.60 | 1.35% | 339,777 |
| Oct 14, 2025 | 4,338.00 | 4,376.90 | 4,240.50 | 4,361.80 | 4,361.80 | 1.16% | 282,255 |
| Oct 13, 2025 | 4,250.00 | 4,325.00 | 4,227.30 | 4,311.60 | 4,311.60 | 0.78% | 144,821 |
| Oct 10, 2025 | 4,242.40 | 4,304.40 | 4,232.00 | 4,278.20 | 4,278.20 | 0.64% | 125,166 |
| Oct 9, 2025 | 4,268.00 | 4,300.00 | 4,210.00 | 4,250.80 | 4,250.80 | -0.10% | 163,108 |
| Oct 8, 2025 | 4,175.00 | 4,297.00 | 4,170.20 | 4,254.90 | 4,254.90 | 1.27% | 225,852 |
| Oct 7, 2025 | 4,132.50 | 4,213.70 | 4,124.00 | 4,201.50 | 4,201.50 | 1.69% | 143,928 |
| Oct 6, 2025 | 4,050.00 | 4,155.00 | 4,050.00 | 4,131.70 | 4,131.70 | 2.34% | 283,710 |
| Oct 3, 2025 | 4,050.40 | 4,070.00 | 3,977.00 | 4,037.20 | 4,037.20 | 0.08% | 321,537 |
| Oct 1, 2025 | 4,048.60 | 4,057.00 | 3,995.30 | 4,034.00 | 4,034.00 | -0.70% | 306,108 |
| Sep 30, 2025 | 4,065.00 | 4,082.00 | 3,973.70 | 4,062.30 | 4,062.30 | 0.20% | 264,786 |
| Sep 29, 2025 | 4,069.20 | 4,111.00 | 3,994.30 | 4,054.20 | 4,054.20 | 0.12% | 300,514 |
| Sep 26, 2025 | 4,110.10 | 4,190.00 | 4,024.80 | 4,049.30 | 4,049.30 | -2.61% | 277,563 |
| Sep 25, 2025 | 4,110.00 | 4,184.00 | 4,090.00 | 4,157.90 | 4,157.90 | 1.93% | 403,469 |
| Sep 24, 2025 | 4,165.80 | 4,170.00 | 4,063.10 | 4,079.30 | 4,079.30 | -2.65% | 229,105 |