Skip to main content
logo
KEI Industries Limited (NSE:KEI)
India flag India · Delayed Price · Currency is INR
4,900.00
+83.90 (1.74%)
Apr 27, 2026, 3:29 PM IST

NSE:KEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,850.004,887.404,750.004,816.104,816.10-0.48%262,223
Apr 23, 20264,859.004,984.004,826.304,839.504,839.50-1.43%367,334
Apr 22, 20264,825.804,942.304,803.504,909.704,909.701.74%280,906
Apr 21, 20264,930.704,996.904,807.004,825.704,825.70-1.12%411,620
Apr 20, 20264,839.304,954.404,725.404,880.604,880.600.85%360,940
Apr 17, 20264,689.904,866.204,634.504,839.304,839.304.13%489,014
Apr 16, 20264,640.004,694.004,587.004,647.404,647.401.06%340,276
Apr 15, 20264,579.304,640.004,535.004,598.504,598.503.14%279,299
Apr 13, 20264,362.204,499.004,301.004,458.704,458.70-0.01%334,642
Apr 10, 20264,440.304,565.004,419.404,459.004,459.000.95%312,000
Apr 9, 20264,507.804,529.904,385.104,416.904,416.90-2.00%476,450
Apr 8, 20264,450.004,580.504,427.604,507.204,507.206.39%758,851
Apr 7, 20264,137.004,246.004,031.004,236.604,236.602.75%400,852
Apr 6, 20264,058.204,150.904,009.304,123.104,123.101.85%257,078
Apr 2, 20264,100.004,109.503,953.304,048.104,048.10-2.10%559,572
Apr 1, 20264,131.204,217.804,092.304,134.804,134.802.40%639,264
Mar 30, 20264,074.004,135.503,962.004,038.004,038.00-2.09%740,360
Mar 27, 20264,196.004,230.504,101.504,124.004,124.00-1.72%598,658
Mar 25, 20264,219.004,319.004,166.004,196.004,196.001.70%681,413
Mar 24, 20264,123.504,142.504,000.004,126.004,126.003.40%356,052
Mar 23, 20264,110.004,121.503,937.003,990.503,990.50-4.72%370,258
Mar 20, 20264,234.004,323.004,176.504,188.004,188.00-0.59%241,373
Mar 19, 20264,331.004,340.004,185.004,213.004,213.00-4.03%434,290
Mar 18, 20264,248.004,424.004,224.004,390.004,390.004.11%381,581
Mar 17, 20264,200.004,237.004,110.504,216.504,216.501.02%287,485
Mar 16, 20264,117.004,218.004,063.004,174.004,174.000.38%311,508
Mar 13, 20264,330.004,330.004,144.004,158.004,158.00-3.97%526,941
Mar 12, 20264,300.004,425.004,265.004,330.004,330.000.21%523,034
Mar 11, 20264,537.004,554.004,303.504,321.004,321.00-4.76%896,337
Mar 10, 20264,854.504,865.504,429.004,537.004,537.00-5.27%884,481
Mar 9, 20264,860.004,875.004,670.504,789.504,789.50-2.67%475,141
Mar 6, 20264,930.505,000.504,903.004,921.004,921.000.01%336,511
Mar 5, 20265,042.005,042.004,861.504,920.504,920.50-1.17%581,342
Mar 4, 20265,123.005,174.504,963.004,979.004,979.00-4.36%552,306
Mar 2, 20264,920.505,303.004,915.005,206.005,206.002.47%1,582,606
Feb 27, 20265,009.405,110.004,936.305,080.405,080.401.42%394,177
Feb 26, 20264,950.005,061.004,935.005,009.105,009.101.32%336,133
Feb 25, 20264,819.404,974.504,796.504,944.004,944.003.41%362,593
Feb 24, 20264,760.104,823.004,711.104,781.004,781.000.32%309,101
Feb 23, 20264,806.004,849.904,687.604,765.704,765.700.20%448,451
Feb 20, 20264,565.004,785.004,505.004,756.004,756.004.10%410,082
Feb 19, 20264,644.404,644.404,551.004,568.604,568.60-0.83%99,931
Feb 18, 20264,589.004,647.004,567.804,606.904,606.900.86%222,240
Feb 17, 20264,479.104,578.804,450.004,567.804,567.801.88%274,597
Feb 16, 20264,574.004,585.004,456.604,483.604,483.60-1.82%111,473
Feb 13, 20264,589.104,618.904,510.004,566.804,566.80-0.53%184,007
Feb 12, 20264,627.004,628.904,555.004,591.304,591.30-0.32%158,260
Feb 11, 20264,592.004,646.004,585.304,605.904,605.900.33%175,173
Feb 10, 20264,628.004,628.804,540.004,590.604,590.60-0.18%147,718
Feb 9, 20264,489.904,610.004,455.704,599.104,599.103.06%212,259