KEI Industries Limited (NSE:KEI)
India · Delayed Price · Currency is INR 4,278.20
+27.40 (0.64%)
Oct 10, 2025, 3:29 PM IST
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,242.40 | 4,304.40 | 4,232.00 | 4,278.20 | 4,278.20 | 0.64% | 125,191 |
| Oct 9, 2025 | 4,268.00 | 4,300.00 | 4,210.00 | 4,250.80 | 4,250.80 | -0.10% | 163,123 |
| Oct 8, 2025 | 4,175.00 | 4,297.00 | 4,170.20 | 4,254.90 | 4,254.90 | 1.27% | 225,866 |
| Oct 7, 2025 | 4,132.50 | 4,213.70 | 4,124.00 | 4,201.50 | 4,201.50 | 1.69% | 144,023 |
| 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% | 264,794 |
| Sep 29, 2025 | 4,069.20 | 4,111.00 | 3,994.30 | 4,054.20 | 4,054.20 | 0.12% | 300,522 |
| Sep 26, 2025 | 4,110.10 | 4,190.00 | 4,024.80 | 4,049.30 | 4,049.30 | -2.61% | 277,572 |
| 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 |
| Sep 23, 2025 | 4,131.40 | 4,210.10 | 4,055.00 | 4,190.30 | 4,190.30 | 1.43% | 522,290 |
| Sep 22, 2025 | 4,224.60 | 4,224.60 | 4,115.00 | 4,131.40 | 4,131.40 | -1.63% | 182,804 |
| Sep 19, 2025 | 4,175.00 | 4,235.00 | 4,135.40 | 4,200.00 | 4,200.00 | 1.22% | 361,152 |
| Sep 18, 2025 | 4,142.20 | 4,175.90 | 4,120.10 | 4,149.40 | 4,149.40 | 0.17% | 225,116 |
| Sep 17, 2025 | 4,205.00 | 4,205.00 | 4,130.00 | 4,142.20 | 4,142.20 | -0.90% | 117,951 |
| Sep 16, 2025 | 4,095.90 | 4,202.70 | 4,021.10 | 4,179.70 | 4,179.70 | 2.05% | 382,656 |
| Sep 15, 2025 | 4,131.00 | 4,144.90 | 4,080.80 | 4,095.90 | 4,095.90 | -0.73% | 102,415 |
| Sep 12, 2025 | 4,091.00 | 4,138.90 | 4,075.80 | 4,125.90 | 4,125.90 | 1.03% | 110,221 |
| Sep 11, 2025 | 4,091.00 | 4,146.90 | 4,070.20 | 4,084.00 | 4,084.00 | 0.05% | 268,206 |
| Sep 10, 2025 | 4,048.00 | 4,097.00 | 4,045.00 | 4,081.90 | 4,081.90 | 1.36% | 260,001 |
| Sep 9, 2025 | 4,056.00 | 4,094.90 | 4,004.10 | 4,027.20 | 4,027.20 | -0.70% | 98,221 |
| Sep 8, 2025 | 4,059.00 | 4,095.00 | 4,036.70 | 4,055.70 | 4,055.70 | 0.45% | 92,063 |
| Sep 5, 2025 | 4,140.00 | 4,142.50 | 4,015.70 | 4,037.70 | 4,037.70 | -2.14% | 131,771 |
| Sep 4, 2025 | 4,010.20 | 4,143.00 | 4,010.20 | 4,125.80 | 4,125.80 | 2.60% | 532,878 |
| Sep 3, 2025 | 3,980.00 | 4,026.70 | 3,955.90 | 4,021.40 | 4,021.40 | 1.47% | 243,030 |
| Sep 2, 2025 | 3,935.00 | 3,975.00 | 3,896.00 | 3,963.30 | 3,963.30 | 1.10% | 121,720 |
| Sep 1, 2025 | 3,814.80 | 3,934.00 | 3,805.60 | 3,920.30 | 3,920.30 | 2.88% | 206,918 |
| Aug 29, 2025 | 3,825.00 | 3,855.90 | 3,783.00 | 3,810.60 | 3,810.60 | -1.37% | 202,714 |
| Aug 28, 2025 | 3,874.80 | 3,935.60 | 3,814.20 | 3,863.50 | 3,863.50 | -0.29% | 240,799 |
| Aug 26, 2025 | 3,941.00 | 3,958.90 | 3,855.90 | 3,874.80 | 3,874.80 | -1.72% | 165,170 |
| Aug 25, 2025 | 3,954.90 | 4,006.40 | 3,930.00 | 3,942.70 | 3,942.70 | -0.31% | 252,681 |
| Aug 22, 2025 | 3,959.00 | 4,015.00 | 3,938.00 | 3,954.80 | 3,954.80 | 0.04% | 195,267 |
| Aug 21, 2025 | 3,995.00 | 3,999.00 | 3,906.30 | 3,953.30 | 3,953.30 | -0.83% | 162,083 |
| Aug 20, 2025 | 3,950.00 | 4,079.00 | 3,904.20 | 3,986.40 | 3,986.40 | 1.01% | 382,442 |
| Aug 19, 2025 | 3,911.70 | 3,972.40 | 3,878.00 | 3,946.60 | 3,946.60 | 1.16% | 503,218 |
| Aug 18, 2025 | 3,825.10 | 3,933.50 | 3,808.90 | 3,901.40 | 3,901.40 | 2.29% | 204,248 |
| Aug 14, 2025 | 3,803.80 | 3,825.00 | 3,760.00 | 3,814.10 | 3,814.10 | 0.27% | 69,048 |
| Aug 13, 2025 | 3,770.00 | 3,841.40 | 3,770.00 | 3,803.80 | 3,803.80 | 1.04% | 132,681 |
| Aug 12, 2025 | 3,809.00 | 3,824.50 | 3,712.20 | 3,764.70 | 3,764.70 | -1.20% | 175,427 |
| Aug 11, 2025 | 3,839.00 | 3,871.00 | 3,781.00 | 3,810.40 | 3,810.40 | -0.79% | 194,520 |
| Aug 8, 2025 | 3,842.40 | 3,871.50 | 3,820.10 | 3,840.90 | 3,840.90 | -0.04% | 213,342 |
| Aug 7, 2025 | 3,779.00 | 3,859.90 | 3,764.90 | 3,842.40 | 3,842.40 | 0.85% | 188,548 |
| Aug 6, 2025 | 3,812.00 | 3,819.10 | 3,726.50 | 3,810.00 | 3,810.00 | -0.18% | 159,190 |
| Aug 5, 2025 | 3,900.00 | 3,905.00 | 3,810.00 | 3,816.70 | 3,816.70 | -1.72% | 299,828 |
| Aug 4, 2025 | 3,820.00 | 3,900.00 | 3,765.30 | 3,883.30 | 3,883.30 | 1.76% | 285,393 |
| Aug 1, 2025 | 3,858.00 | 3,889.90 | 3,802.00 | 3,816.30 | 3,816.30 | -0.73% | 161,240 |
| Jul 31, 2025 | 3,860.00 | 3,880.20 | 3,783.00 | 3,844.20 | 3,844.20 | -1.47% | 351,635 |
| Jul 30, 2025 | 3,935.00 | 3,938.00 | 3,847.20 | 3,901.40 | 3,901.40 | -0.53% | 156,034 |