Skip to main content
logo
KEI Industries Limited (NSE:KEI)
India flag India · Delayed Price · Currency is INR
4,318.40
-51.70 (-1.18%)
At close: Jan 19, 2026

KEI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20264,340.004,400.004,295.004,318.404,318.40-1.18%212,411
Jan 16, 20264,418.504,448.204,320.604,370.104,370.10-0.33%197,286
Jan 14, 20264,290.004,393.504,267.004,384.604,384.601.71%280,180
Jan 13, 20264,360.204,392.304,222.404,310.804,310.80-1.31%353,665
Jan 12, 20264,351.004,384.804,295.004,368.104,368.100.91%96,185
Jan 9, 20264,404.404,427.904,312.104,328.804,328.80-1.72%156,050
Jan 8, 20264,550.704,559.204,391.404,404.404,404.40-2.95%158,501
Jan 7, 20264,500.004,587.304,488.004,538.204,538.200.27%98,814
Jan 6, 20264,540.004,577.004,506.004,526.204,526.20-0.06%104,585
Jan 5, 20264,531.504,560.504,486.004,528.904,528.90-0.02%118,266
Jan 2, 20264,530.004,582.604,492.704,529.604,529.600.33%128,302
Jan 1, 20264,489.404,523.004,444.504,514.504,514.501.22%161,348
Dec 31, 20254,356.004,469.004,356.004,460.204,460.202.47%280,104
Dec 30, 20254,410.004,425.004,342.104,352.504,352.50-0.92%181,297
Dec 29, 20254,367.404,433.204,350.104,393.104,393.100.59%212,176
Dec 26, 20254,409.004,452.904,345.604,367.404,367.40-0.94%110,584
Dec 24, 20254,409.704,435.004,387.004,408.804,408.80-0.02%136,899
Dec 23, 20254,426.704,462.404,383.004,409.504,409.50-0.72%201,217
Dec 22, 20254,326.004,480.704,305.004,441.604,441.603.67%631,106
Dec 19, 20254,100.004,296.404,088.104,284.404,284.404.84%376,557
Dec 18, 20254,090.004,099.004,037.304,086.804,086.80-0.48%135,330
Dec 17, 20254,140.004,140.004,061.604,106.604,106.60-1.20%276,811
Dec 16, 20254,161.004,174.004,124.004,156.304,156.30-0.28%132,769
Dec 15, 20254,067.104,198.904,053.504,167.904,167.902.48%443,216
Dec 12, 20254,057.004,088.804,014.304,067.104,067.100.24%131,698
Dec 11, 20253,968.904,074.503,950.004,057.304,057.302.77%249,915
Dec 10, 20254,071.004,105.303,929.003,947.903,947.90-3.07%116,624
Dec 9, 20254,051.104,090.003,987.004,073.004,073.00-0.54%167,542
Dec 8, 20254,161.804,162.704,049.304,095.204,095.20-1.64%258,231
Dec 5, 20254,191.704,191.704,122.804,163.504,163.50-0.52%124,291
Dec 4, 20254,157.004,205.004,119.204,185.104,185.100.56%150,609
Dec 3, 20254,200.004,200.004,112.404,161.604,161.60-0.54%163,110
Dec 2, 20254,110.004,195.004,076.004,184.304,184.301.88%143,908
Dec 1, 20254,144.004,169.004,091.704,107.004,107.00-0.93%104,502
Nov 28, 20254,121.104,206.004,121.104,145.604,145.600.24%168,545
Nov 27, 20254,150.004,150.004,092.704,135.704,135.700.06%92,208
Nov 26, 20254,073.904,157.604,040.004,133.104,133.101.51%165,192
Nov 25, 20254,107.804,128.404,045.004,071.504,071.50-0.88%196,940
Nov 24, 20254,080.404,130.404,080.404,107.804,107.800.67%225,356
Nov 21, 20254,181.504,181.504,048.004,080.404,080.40-2.09%203,118
Nov 20, 20254,129.904,173.404,106.204,167.304,167.301.17%140,954
Nov 19, 20254,125.904,149.904,093.104,119.104,119.10-0.16%57,883
Nov 18, 20254,170.004,170.804,084.004,125.904,125.90-0.60%158,991
Nov 17, 20254,120.904,164.004,112.004,150.904,150.900.93%191,767
Nov 14, 20254,130.004,130.004,072.204,112.804,112.80-0.02%71,271
Nov 13, 20254,075.004,131.904,061.004,113.604,113.600.99%83,236
Nov 12, 20254,074.904,098.204,062.004,073.204,073.200.26%133,502
Nov 11, 20254,059.604,075.004,019.004,062.704,062.700.75%90,590
Nov 10, 20253,936.904,046.203,936.904,032.404,032.402.43%117,565
Nov 7, 20253,921.203,968.903,856.803,936.803,936.800.23%192,921