KEI Industries Limited (NSE:KEI)
India · Delayed Price · Currency is INR 4,126.00
+88.00 (2.18%)
Apr 1, 2026, 3:29 PM IST
NSE:KEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,131.20 | 4,217.80 | 4,092.30 | 4,134.80 | 4,134.80 | 2.40% | 639,264 |
| Mar 30, 2026 | 4,074.00 | 4,135.50 | 3,962.00 | 4,038.00 | 4,038.00 | -2.09% | 740,360 |
| Mar 27, 2026 | 4,196.00 | 4,230.50 | 4,101.50 | 4,124.00 | 4,124.00 | -1.72% | 598,658 |
| Mar 25, 2026 | 4,219.00 | 4,319.00 | 4,166.00 | 4,196.00 | 4,196.00 | 1.70% | 681,413 |
| Mar 24, 2026 | 4,123.50 | 4,142.50 | 4,000.00 | 4,126.00 | 4,126.00 | 3.40% | 356,052 |
| Mar 23, 2026 | 4,110.00 | 4,121.50 | 3,937.00 | 3,990.50 | 3,990.50 | -4.72% | 370,258 |
| Mar 20, 2026 | 4,234.00 | 4,323.00 | 4,176.50 | 4,188.00 | 4,188.00 | -0.59% | 241,373 |
| Mar 19, 2026 | 4,331.00 | 4,340.00 | 4,185.00 | 4,213.00 | 4,213.00 | -4.03% | 434,290 |
| Mar 18, 2026 | 4,248.00 | 4,424.00 | 4,224.00 | 4,390.00 | 4,390.00 | 4.11% | 381,581 |
| Mar 17, 2026 | 4,200.00 | 4,237.00 | 4,110.50 | 4,216.50 | 4,216.50 | 1.02% | 287,485 |
| Mar 16, 2026 | 4,117.00 | 4,218.00 | 4,063.00 | 4,174.00 | 4,174.00 | 0.38% | 311,508 |
| Mar 13, 2026 | 4,330.00 | 4,330.00 | 4,144.00 | 4,158.00 | 4,158.00 | -3.97% | 526,941 |
| Mar 12, 2026 | 4,300.00 | 4,425.00 | 4,265.00 | 4,330.00 | 4,330.00 | 0.21% | 523,034 |
| Mar 11, 2026 | 4,537.00 | 4,554.00 | 4,303.50 | 4,321.00 | 4,321.00 | -4.76% | 896,337 |
| Mar 10, 2026 | 4,854.50 | 4,865.50 | 4,429.00 | 4,537.00 | 4,537.00 | -5.27% | 884,481 |
| Mar 9, 2026 | 4,860.00 | 4,875.00 | 4,670.50 | 4,789.50 | 4,789.50 | -2.67% | 475,141 |
| Mar 6, 2026 | 4,930.50 | 5,000.50 | 4,903.00 | 4,921.00 | 4,921.00 | 0.01% | 336,511 |
| Mar 5, 2026 | 5,042.00 | 5,042.00 | 4,861.50 | 4,920.50 | 4,920.50 | -1.17% | 581,342 |
| Mar 4, 2026 | 5,123.00 | 5,174.50 | 4,963.00 | 4,979.00 | 4,979.00 | -4.36% | 552,306 |
| Mar 2, 2026 | 4,920.50 | 5,303.00 | 4,915.00 | 5,206.00 | 5,206.00 | 2.47% | 1,582,606 |
| Feb 27, 2026 | 5,009.40 | 5,110.00 | 4,936.30 | 5,080.40 | 5,080.40 | 1.42% | 394,177 |
| Feb 26, 2026 | 4,950.00 | 5,061.00 | 4,935.00 | 5,009.10 | 5,009.10 | 1.32% | 336,133 |
| Feb 25, 2026 | 4,819.40 | 4,974.50 | 4,796.50 | 4,944.00 | 4,944.00 | 3.41% | 362,593 |
| Feb 24, 2026 | 4,760.10 | 4,823.00 | 4,711.10 | 4,781.00 | 4,781.00 | 0.32% | 309,101 |
| Feb 23, 2026 | 4,806.00 | 4,849.90 | 4,687.60 | 4,765.70 | 4,765.70 | 0.20% | 448,451 |
| Feb 20, 2026 | 4,565.00 | 4,785.00 | 4,505.00 | 4,756.00 | 4,756.00 | 4.10% | 410,082 |
| Feb 19, 2026 | 4,644.40 | 4,644.40 | 4,551.00 | 4,568.60 | 4,568.60 | -0.83% | 99,931 |
| Feb 18, 2026 | 4,589.00 | 4,647.00 | 4,567.80 | 4,606.90 | 4,606.90 | 0.86% | 222,240 |
| Feb 17, 2026 | 4,479.10 | 4,578.80 | 4,450.00 | 4,567.80 | 4,567.80 | 1.88% | 274,597 |
| Feb 16, 2026 | 4,574.00 | 4,585.00 | 4,456.60 | 4,483.60 | 4,483.60 | -1.82% | 111,473 |
| Feb 13, 2026 | 4,589.10 | 4,618.90 | 4,510.00 | 4,566.80 | 4,566.80 | -0.53% | 184,007 |
| Feb 12, 2026 | 4,627.00 | 4,628.90 | 4,555.00 | 4,591.30 | 4,591.30 | -0.32% | 158,260 |
| Feb 11, 2026 | 4,592.00 | 4,646.00 | 4,585.30 | 4,605.90 | 4,605.90 | 0.33% | 175,173 |
| Feb 10, 2026 | 4,628.00 | 4,628.80 | 4,540.00 | 4,590.60 | 4,590.60 | -0.18% | 147,718 |
| Feb 9, 2026 | 4,489.90 | 4,610.00 | 4,455.70 | 4,599.10 | 4,599.10 | 3.06% | 212,259 |
| Feb 6, 2026 | 4,425.00 | 4,485.30 | 4,408.00 | 4,462.60 | 4,462.60 | 0.44% | 204,878 |
| Feb 5, 2026 | 4,423.30 | 4,467.70 | 4,342.60 | 4,443.00 | 4,443.00 | 0.45% | 252,191 |
| Feb 4, 2026 | 4,353.20 | 4,477.10 | 4,301.00 | 4,423.30 | 4,423.30 | 1.29% | 312,397 |
| Feb 3, 2026 | 4,300.00 | 4,560.00 | 4,282.10 | 4,367.00 | 4,367.00 | 7.04% | 969,623 |
| Feb 2, 2026 | 3,949.90 | 4,101.80 | 3,928.40 | 4,079.80 | 4,079.80 | 2.65% | 360,527 |
| Feb 1, 2026 | 4,035.00 | 4,035.00 | 3,802.10 | 3,974.40 | 3,974.40 | -1.16% | 139,397 |
| Jan 30, 2026 | 4,011.90 | 4,047.20 | 3,940.40 | 4,021.10 | 4,021.10 | 0.39% | 430,431 |
| Jan 29, 2026 | 3,900.00 | 4,026.90 | 3,878.20 | 4,005.30 | 4,005.30 | 3.25% | 456,449 |
| Jan 28, 2026 | 3,830.00 | 3,898.00 | 3,826.10 | 3,879.10 | 3,879.10 | 1.94% | 116,453 |
| Jan 27, 2026 | 3,814.90 | 3,857.80 | 3,759.20 | 3,805.20 | 3,800.70 | -0.05% | 401,341 |
| Jan 23, 2026 | 3,859.00 | 3,945.00 | 3,789.10 | 3,807.20 | 3,802.70 | -1.07% | 490,458 |
| Jan 22, 2026 | 3,990.00 | 3,990.00 | 3,728.70 | 3,848.40 | 3,843.85 | -2.31% | 1,265,952 |
| Jan 21, 2026 | 4,063.00 | 4,068.70 | 3,867.30 | 3,939.30 | 3,934.64 | -3.21% | 420,151 |
| Jan 20, 2026 | 4,286.00 | 4,318.40 | 4,050.00 | 4,069.90 | 4,065.09 | -5.75% | 575,781 |
| Jan 19, 2026 | 4,340.00 | 4,400.00 | 4,295.00 | 4,318.40 | 4,313.29 | -1.18% | 212,411 |