KEI Industries Limited (NSE:KEI)
India · Delayed Price · Currency is INR 5,257.50
-78.00 (-1.46%)
Jun 8, 2026, 9:30 AM IST
NSE:KEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5,127.90 | 5,245.00 | 4,956.60 | 5,110.20 | 5,110.20 | -0.75% | 1,118,993 |
| May 6, 2026 | 5,049.80 | 5,225.00 | 5,048.10 | 5,148.60 | 5,148.60 | 2.60% | 587,088 |
| May 5, 2026 | 4,950.00 | 5,136.00 | 4,720.10 | 5,018.20 | 5,018.20 | -0.79% | 1,875,678 |
| May 4, 2026 | 4,900.90 | 5,070.10 | 4,791.90 | 5,058.30 | 5,058.30 | 4.13% | 662,781 |
| Apr 30, 2026 | 4,935.20 | 4,935.20 | 4,747.60 | 4,857.50 | 4,857.50 | -1.57% | 724,328 |
| Apr 29, 2026 | 4,997.00 | 5,050.00 | 4,917.10 | 4,935.20 | 4,935.20 | -0.60% | 354,086 |
| Apr 28, 2026 | 4,899.00 | 4,998.00 | 4,889.40 | 4,965.10 | 4,965.10 | 1.56% | 236,667 |
| Apr 27, 2026 | 4,884.10 | 5,009.20 | 4,825.00 | 4,888.70 | 4,888.70 | 1.51% | 338,902 |
| Apr 24, 2026 | 4,850.00 | 4,887.40 | 4,750.00 | 4,816.10 | 4,816.10 | -0.48% | 262,223 |
| Apr 23, 2026 | 4,859.00 | 4,984.00 | 4,826.30 | 4,839.50 | 4,839.50 | -1.43% | 367,334 |
| Apr 22, 2026 | 4,825.80 | 4,942.30 | 4,803.50 | 4,909.70 | 4,909.70 | 1.74% | 280,906 |
| Apr 21, 2026 | 4,930.70 | 4,996.90 | 4,807.00 | 4,825.70 | 4,825.70 | -1.12% | 411,620 |
| Apr 20, 2026 | 4,839.30 | 4,954.40 | 4,725.40 | 4,880.60 | 4,880.60 | 0.85% | 360,940 |
| Apr 17, 2026 | 4,689.90 | 4,866.20 | 4,634.50 | 4,839.30 | 4,839.30 | 4.13% | 489,014 |
| Apr 16, 2026 | 4,640.00 | 4,694.00 | 4,587.00 | 4,647.40 | 4,647.40 | 1.06% | 340,276 |
| Apr 15, 2026 | 4,579.30 | 4,640.00 | 4,535.00 | 4,598.50 | 4,598.50 | 3.14% | 279,299 |
| Apr 13, 2026 | 4,362.20 | 4,499.00 | 4,301.00 | 4,458.70 | 4,458.70 | -0.01% | 334,642 |
| Apr 10, 2026 | 4,440.30 | 4,565.00 | 4,419.40 | 4,459.00 | 4,459.00 | 0.95% | 312,000 |
| Apr 9, 2026 | 4,507.80 | 4,529.90 | 4,385.10 | 4,416.90 | 4,416.90 | -2.00% | 476,450 |
| Apr 8, 2026 | 4,450.00 | 4,580.50 | 4,427.60 | 4,507.20 | 4,507.20 | 6.39% | 758,851 |
| Apr 7, 2026 | 4,137.00 | 4,246.00 | 4,031.00 | 4,236.60 | 4,236.60 | 2.75% | 400,852 |
| Apr 6, 2026 | 4,058.20 | 4,150.90 | 4,009.30 | 4,123.10 | 4,123.10 | 1.85% | 257,078 |
| Apr 2, 2026 | 4,100.00 | 4,109.50 | 3,953.30 | 4,048.10 | 4,048.10 | -2.10% | 559,572 |
| 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 |