KEI Industries Limited (NSE:KEI)
India · Delayed Price · Currency is INR 4,962.00
+33.50 (0.68%)
Jul 21, 2026, 2:10 PM IST
NSE:KEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,870.00 | 4,949.00 | 4,861.50 | 4,928.50 | 4,928.50 | 0.45% | 205,653 |
| Jul 17, 2026 | 5,077.50 | 5,078.00 | 4,881.00 | 4,906.50 | 4,906.50 | -3.33% | 569,747 |
| Jul 16, 2026 | 5,131.50 | 5,146.00 | 5,027.50 | 5,075.50 | 5,075.50 | -0.33% | 309,292 |
| Jul 15, 2026 | 5,120.00 | 5,185.00 | 5,032.00 | 5,092.50 | 5,092.50 | -0.55% | 346,133 |
| Jul 14, 2026 | 5,062.00 | 5,142.50 | 4,998.00 | 5,120.50 | 5,120.50 | 0.17% | 299,911 |
| Jul 13, 2026 | 5,139.00 | 5,233.00 | 5,090.00 | 5,112.00 | 5,112.00 | -0.73% | 323,058 |
| Jul 10, 2026 | 5,037.00 | 5,166.00 | 5,037.00 | 5,149.50 | 5,149.50 | 2.84% | 247,260 |
| Jul 9, 2026 | 5,030.50 | 5,078.50 | 4,925.00 | 5,007.50 | 5,007.50 | -0.46% | 341,857 |
| Jul 8, 2026 | 5,085.00 | 5,110.00 | 4,959.50 | 5,030.50 | 5,030.50 | -1.48% | 297,571 |
| Jul 7, 2026 | 5,253.50 | 5,279.50 | 5,073.50 | 5,106.00 | 5,106.00 | -2.76% | 330,868 |
| Jul 6, 2026 | 5,287.00 | 5,291.00 | 5,195.50 | 5,251.00 | 5,251.00 | -0.37% | 233,716 |
| Jul 3, 2026 | 5,275.00 | 5,339.50 | 5,231.00 | 5,270.50 | 5,270.50 | -0.11% | 227,732 |
| Jul 2, 2026 | 5,273.50 | 5,328.00 | 5,169.00 | 5,276.50 | 5,276.50 | 0.55% | 343,597 |
| Jul 1, 2026 | 5,454.00 | 5,485.50 | 5,191.50 | 5,247.50 | 5,247.50 | -3.32% | 344,483 |
| Jun 30, 2026 | 5,390.00 | 5,475.50 | 5,261.00 | 5,427.50 | 5,427.50 | -0.45% | 549,555 |
| Jun 29, 2026 | 5,294.00 | 5,600.00 | 5,155.00 | 5,452.00 | 5,452.00 | 3.49% | 1,621,316 |
| Jun 25, 2026 | 5,440.00 | 5,466.50 | 5,230.00 | 5,268.00 | 5,268.00 | -2.79% | 574,864 |
| Jun 24, 2026 | 5,589.00 | 5,605.50 | 5,401.00 | 5,419.00 | 5,419.00 | -2.82% | 276,743 |
| Jun 23, 2026 | 5,669.00 | 5,708.00 | 5,542.50 | 5,576.00 | 5,576.00 | -1.49% | 393,864 |
| Jun 22, 2026 | 5,639.00 | 5,686.00 | 5,603.00 | 5,660.50 | 5,660.50 | 0.52% | 210,697 |
| Jun 19, 2026 | 5,649.50 | 5,649.50 | 5,470.50 | 5,631.00 | 5,631.00 | 0.01% | 339,856 |
| Jun 18, 2026 | 5,643.50 | 5,685.00 | 5,580.00 | 5,630.50 | 5,630.50 | -0.23% | 243,449 |
| Jun 17, 2026 | 5,430.00 | 5,673.00 | 5,410.50 | 5,643.50 | 5,643.50 | 4.77% | 440,733 |
| Jun 16, 2026 | 5,469.50 | 5,499.00 | 5,345.00 | 5,386.50 | 5,386.50 | -1.36% | 163,833 |
| Jun 15, 2026 | 5,444.50 | 5,520.00 | 5,409.00 | 5,460.50 | 5,460.50 | 1.69% | 244,814 |
| Jun 12, 2026 | 5,234.00 | 5,383.00 | 5,211.50 | 5,369.50 | 5,369.50 | 3.63% | 225,909 |
| Jun 11, 2026 | 5,159.00 | 5,235.00 | 5,118.00 | 5,181.50 | 5,181.50 | 0.29% | 275,475 |
| Jun 10, 2026 | 5,295.00 | 5,333.00 | 5,152.00 | 5,166.50 | 5,166.50 | -2.17% | 152,639 |
| Jun 9, 2026 | 5,218.00 | 5,308.00 | 5,131.00 | 5,281.00 | 5,281.00 | 2.58% | 204,371 |
| Jun 8, 2026 | 5,289.00 | 5,289.00 | 5,107.00 | 5,148.00 | 5,148.00 | -3.51% | 188,537 |
| Jun 5, 2026 | 5,336.00 | 5,398.00 | 5,287.00 | 5,335.50 | 5,335.50 | 0.75% | 203,971 |
| Jun 4, 2026 | 5,222.00 | 5,374.50 | 5,186.00 | 5,296.00 | 5,296.00 | 1.42% | 201,738 |
| Jun 3, 2026 | 5,299.00 | 5,347.50 | 5,204.50 | 5,222.00 | 5,222.00 | -0.75% | 265,111 |
| Jun 2, 2026 | 5,109.00 | 5,281.00 | 5,067.50 | 5,261.50 | 5,261.50 | 1.69% | 204,472 |
| Jun 1, 2026 | 5,289.50 | 5,350.50 | 5,157.00 | 5,174.00 | 5,174.00 | -1.78% | 163,199 |
| May 29, 2026 | 5,474.90 | 5,476.30 | 5,230.00 | 5,267.50 | 5,267.50 | -3.28% | 348,840 |
| May 27, 2026 | 5,320.00 | 5,455.00 | 5,306.40 | 5,446.20 | 5,446.20 | 2.65% | 328,358 |
| May 26, 2026 | 5,289.60 | 5,328.90 | 5,267.20 | 5,305.50 | 5,305.50 | 0.45% | 239,510 |
| May 25, 2026 | 5,325.00 | 5,345.00 | 5,264.00 | 5,281.50 | 5,281.50 | 0.40% | 239,111 |
| May 22, 2026 | 5,262.50 | 5,325.00 | 5,232.60 | 5,260.50 | 5,260.50 | 0.45% | 410,075 |
| May 21, 2026 | 5,146.20 | 5,295.00 | 5,146.20 | 5,237.00 | 5,237.00 | 2.29% | 550,071 |
| May 20, 2026 | 5,050.00 | 5,139.00 | 5,040.10 | 5,119.80 | 5,119.80 | 0.74% | 266,512 |
| May 19, 2026 | 5,080.00 | 5,180.00 | 5,028.30 | 5,082.40 | 5,082.40 | -0.11% | 324,895 |
| May 18, 2026 | 5,074.90 | 5,115.70 | 4,950.00 | 5,088.10 | 5,088.10 | -0.57% | 374,326 |
| May 15, 2026 | 5,228.90 | 5,247.80 | 5,073.00 | 5,117.50 | 5,117.50 | -0.53% | 357,710 |
| May 14, 2026 | 4,942.80 | 5,180.00 | 4,871.00 | 5,144.70 | 5,144.70 | 4.58% | 387,925 |
| May 13, 2026 | 4,991.10 | 5,006.60 | 4,822.60 | 4,919.50 | 4,919.50 | -1.55% | 593,722 |
| May 12, 2026 | 5,120.00 | 5,176.10 | 4,964.80 | 4,997.10 | 4,997.10 | -2.40% | 236,015 |
| May 11, 2026 | 5,050.00 | 5,221.00 | 5,021.70 | 5,120.00 | 5,120.00 | 0.40% | 442,843 |
| May 8, 2026 | 5,126.00 | 5,179.90 | 5,064.30 | 5,099.60 | 5,099.60 | -0.21% | 361,665 |