KEI Industries Limited (NSE:KEI)
India · Delayed Price · Currency is INR 4,149.40
+7.20 (0.17%)
Sep 18, 2025, 3:30 PM IST
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3,932.10 | 3,943.80 | 3,860.00 | 3,922.00 | 3,922.00 | 0.34% | 130,692 |
| Jul 28, 2025 | 3,889.90 | 3,948.00 | 3,861.00 | 3,908.70 | 3,908.70 | 0.69% | 277,144 |
| Jul 25, 2025 | 3,905.80 | 3,925.00 | 3,831.30 | 3,881.80 | 3,881.80 | -0.61% | 331,338 |
| Jul 24, 2025 | 3,970.40 | 3,974.30 | 3,891.00 | 3,905.80 | 3,905.80 | -1.62% | 461,587 |
| Jul 23, 2025 | 4,024.90 | 4,034.40 | 3,881.30 | 3,970.30 | 3,970.30 | -0.50% | 776,885 |
| Jul 22, 2025 | 3,999.90 | 4,034.30 | 3,939.60 | 3,990.30 | 3,990.30 | 0.45% | 341,163 |
| Jul 21, 2025 | 3,928.80 | 4,000.00 | 3,866.10 | 3,972.40 | 3,972.40 | 1.11% | 368,099 |
| Jul 18, 2025 | 3,950.90 | 4,008.90 | 3,915.00 | 3,928.80 | 3,928.80 | -0.11% | 492,660 |
| Jul 17, 2025 | 3,871.20 | 3,984.70 | 3,869.70 | 3,933.30 | 3,933.30 | 1.08% | 479,900 |
| Jul 16, 2025 | 3,892.40 | 3,915.00 | 3,857.50 | 3,891.10 | 3,891.10 | -0.03% | 330,694 |
| Jul 15, 2025 | 3,758.00 | 3,900.00 | 3,748.80 | 3,892.40 | 3,892.40 | 4.28% | 428,669 |
| Jul 14, 2025 | 3,650.00 | 3,755.00 | 3,612.00 | 3,732.60 | 3,732.60 | 3.33% | 541,391 |
| Jul 11, 2025 | 3,704.00 | 3,704.00 | 3,601.10 | 3,612.30 | 3,612.30 | -2.28% | 133,241 |
| Jul 10, 2025 | 3,700.00 | 3,725.20 | 3,673.60 | 3,696.60 | 3,696.60 | 0.07% | 352,135 |
| Jul 9, 2025 | 3,759.00 | 3,759.00 | 3,678.00 | 3,694.00 | 3,694.00 | -2.04% | 595,581 |