KEI Industries Limited (NSE:KEI)
India · Delayed Price · Currency is INR 4,061.10
+64.70 (1.62%)
Nov 5, 2026, 3:28 PM IST
NSE:KEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4,048.00 | 4,108.50 | 3,984.80 | 4,061.10 | 4,061.10 | 1.62% | 853,685 |
| Nov 4, 2026 | 3,894.90 | 3,996.40 | 3,835.70 | 3,996.40 | 3,996.40 | 2.96% | 315,421 |
| Nov 3, 2026 | 3,875.10 | 3,948.10 | 3,840.00 | 3,881.40 | 3,881.40 | 0.67% | 385,090 |
| Nov 2, 2026 | 3,771.00 | 3,880.00 | 3,750.00 | 3,855.40 | 3,855.40 | 2.27% | 513,731 |
| Oct 30, 2026 | 3,844.00 | 3,844.00 | 3,750.20 | 3,770.00 | 3,770.00 | -1.59% | 302,483 |
| Oct 29, 2026 | 3,851.00 | 3,892.00 | 3,808.10 | 3,830.80 | 3,830.80 | -0.65% | 596,112 |
| Oct 28, 2026 | 3,869.00 | 3,926.00 | 3,844.70 | 3,856.00 | 3,856.00 | -0.37% | 260,887 |
| Oct 27, 2026 | 3,899.50 | 3,963.50 | 3,870.50 | 3,870.50 | 3,870.50 | -0.74% | 793,642 |
| Oct 26, 2026 | 3,720.00 | 3,912.00 | 3,685.20 | 3,899.50 | 3,899.50 | 4.68% | 943,498 |
| Oct 23, 2026 | 3,904.30 | 3,918.50 | 3,666.10 | 3,725.00 | 3,725.00 | -3.82% | 831,153 |
| Oct 22, 2026 | 4,099.80 | 4,099.80 | 3,744.80 | 3,873.00 | 3,873.00 | -8.45% | 3,434,360 |
| Oct 21, 2026 | 4,454.00 | 4,454.00 | 4,218.10 | 4,230.40 | 4,230.40 | -4.76% | 258,447 |
| Oct 19, 2026 | 4,494.00 | 4,520.50 | 4,420.60 | 4,442.00 | 4,442.00 | -0.90% | 210,454 |
| Oct 16, 2026 | 4,610.10 | 4,642.40 | 4,480.00 | 4,482.30 | 4,482.30 | -1.94% | 280,885 |
| Oct 15, 2026 | 4,641.60 | 4,754.90 | 4,540.80 | 4,571.20 | 4,571.20 | -1.65% | 375,929 |
| Oct 14, 2026 | 4,658.20 | 4,705.00 | 4,549.30 | 4,648.00 | 4,648.00 | 0.16% | 265,619 |
| Oct 13, 2026 | 4,650.00 | 4,650.00 | 4,502.20 | 4,640.60 | 4,640.60 | -0.29% | 335,894 |
| Oct 12, 2026 | 4,626.50 | 4,705.00 | 4,608.00 | 4,654.20 | 4,654.20 | 1.51% | 230,372 |
| Oct 9, 2026 | 4,610.00 | 4,626.90 | 4,534.90 | 4,585.00 | 4,585.00 | 0.11% | 172,610 |
| Oct 8, 2026 | 4,668.00 | 4,728.00 | 4,578.00 | 4,580.00 | 4,580.00 | -2.09% | 176,120 |
| Oct 7, 2026 | 4,560.20 | 4,688.90 | 4,495.00 | 4,677.70 | 4,677.70 | 2.64% | 220,874 |
| Oct 6, 2026 | 4,626.20 | 4,639.00 | 4,557.40 | 4,557.40 | 4,557.40 | -1.74% | 413,199 |
| Oct 5, 2026 | 4,539.00 | 4,652.80 | 4,510.00 | 4,638.20 | 4,638.20 | 3.03% | 275,897 |
| Oct 1, 2026 | 4,455.00 | 4,558.00 | 4,424.20 | 4,502.00 | 4,502.00 | 1.05% | 320,912 |
| Sep 30, 2026 | 4,504.50 | 4,536.50 | 4,450.00 | 4,455.00 | 4,455.00 | -0.13% | 182,773 |
| Sep 29, 2026 | 4,500.00 | 4,521.00 | 4,457.50 | 4,461.00 | 4,461.00 | -1.22% | 622,806 |
| Sep 28, 2026 | 4,653.00 | 4,668.50 | 4,510.50 | 4,516.00 | 4,516.00 | -3.37% | 219,657 |
| Sep 25, 2026 | 4,636.50 | 4,712.50 | 4,624.00 | 4,673.50 | 4,673.50 | 0.80% | 140,880 |
| Sep 24, 2026 | 4,700.00 | 4,706.50 | 4,627.00 | 4,636.50 | 4,636.50 | -1.82% | 224,864 |
| Sep 23, 2026 | 4,575.00 | 4,760.00 | 4,574.00 | 4,722.50 | 4,722.50 | 3.22% | 808,984 |
| Sep 22, 2026 | 4,648.00 | 4,657.00 | 4,548.00 | 4,575.00 | 4,575.00 | -0.46% | 182,004 |
| Sep 21, 2026 | 4,619.50 | 4,630.00 | 4,586.50 | 4,596.00 | 4,596.00 | -1.16% | 221,739 |
| Sep 18, 2026 | 4,560.00 | 4,650.00 | 4,532.00 | 4,650.00 | 4,650.00 | 1.97% | 573,397 |
| Sep 17, 2026 | 4,498.00 | 4,561.00 | 4,463.50 | 4,560.00 | 4,560.00 | 1.20% | 218,838 |
| Sep 16, 2026 | 4,484.00 | 4,544.50 | 4,468.00 | 4,506.00 | 4,506.00 | 0.13% | 306,662 |
| Sep 15, 2026 | 4,570.00 | 4,574.50 | 4,449.00 | 4,500.00 | 4,500.00 | -1.70% | 371,320 |
| Sep 11, 2026 | 4,599.00 | 4,599.00 | 4,447.00 | 4,578.00 | 4,578.00 | -1.34% | 1,138,228 |
| Sep 10, 2026 | 4,679.50 | 4,686.00 | 4,580.00 | 4,640.00 | 4,640.00 | -0.63% | 999,943 |
| Sep 9, 2026 | 4,722.00 | 4,738.00 | 4,610.00 | 4,669.50 | 4,669.50 | -0.60% | 773,204 |
| Sep 8, 2026 | 4,701.00 | 4,783.00 | 4,666.00 | 4,697.50 | 4,697.50 | -0.14% | 1,080,574 |
| Sep 7, 2026 | 4,850.00 | 4,871.00 | 4,678.00 | 4,704.00 | 4,704.00 | -3.01% | 1,220,350 |
| Sep 4, 2026 | 5,000.00 | 5,028.00 | 4,820.00 | 4,850.00 | 4,850.00 | -8.95% | 2,381,568 |
| Sep 3, 2026 | 5,209.00 | 5,380.00 | 5,171.50 | 5,327.00 | 5,327.00 | 3.04% | 536,022 |
| Sep 2, 2026 | 5,335.00 | 5,335.00 | 5,132.00 | 5,170.00 | 5,170.00 | -3.33% | 666,412 |
| Sep 1, 2026 | 5,575.00 | 5,608.50 | 5,301.50 | 5,348.00 | 5,348.00 | -6.83% | 658,512 |
| Aug 31, 2026 | 5,540.00 | 5,740.30 | 5,442.00 | 5,740.30 | 5,740.30 | 3.06% | 297,706 |
| Aug 28, 2026 | 5,536.00 | 5,570.00 | 5,487.40 | 5,570.00 | 5,570.00 | 0.61% | 316,313 |
| Aug 27, 2026 | 5,580.00 | 5,590.00 | 5,448.40 | 5,536.00 | 5,536.00 | -0.07% | 213,782 |
| Aug 26, 2026 | 5,600.00 | 5,615.00 | 5,465.10 | 5,540.00 | 5,540.00 | -0.86% | 194,870 |
| Aug 25, 2026 | 5,496.00 | 5,590.20 | 5,482.90 | 5,588.00 | 5,588.00 | 1.71% | 435,936 |