KEI Industries Limited (NSE:KEI)
India · Delayed Price · Currency is INR 4,650.00
+90.00 (1.97%)
Sep 18, 2026, 3:15 PM IST
NSE:KEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 5,549.00 | 5,550.50 | 5,450.00 | 5,494.00 | 5,494.00 | -0.61% | 250,441 |
| Aug 21, 2026 | 5,700.00 | 5,744.00 | 5,492.60 | 5,527.60 | 5,527.60 | -2.60% | 289,585 |
| Aug 20, 2026 | 5,720.00 | 5,779.00 | 5,643.50 | 5,675.00 | 5,675.00 | -0.11% | 316,302 |
| Aug 19, 2026 | 5,790.40 | 5,790.40 | 5,646.40 | 5,681.10 | 5,681.10 | -1.88% | 306,096 |
| Aug 18, 2026 | 5,881.70 | 5,899.00 | 5,722.70 | 5,790.00 | 5,790.00 | -1.41% | 311,725 |
| Aug 17, 2026 | 5,700.00 | 5,880.00 | 5,680.00 | 5,873.00 | 5,873.00 | 3.04% | 343,807 |
| Aug 14, 2026 | 5,770.00 | 5,795.00 | 5,672.20 | 5,700.00 | 5,700.00 | -1.54% | 189,387 |
| Aug 13, 2026 | 5,742.00 | 5,837.00 | 5,701.10 | 5,789.00 | 5,789.00 | 0.61% | 428,939 |
| Aug 12, 2026 | 5,645.00 | 5,754.00 | 5,593.80 | 5,754.00 | 5,754.00 | 1.93% | 454,178 |
| Aug 11, 2026 | 5,658.00 | 5,691.00 | 5,572.20 | 5,645.00 | 5,645.00 | -0.26% | 415,486 |
| Aug 10, 2026 | 5,615.00 | 5,672.20 | 5,566.20 | 5,659.80 | 5,659.80 | 1.07% | 369,745 |
| Aug 7, 2026 | 5,569.00 | 5,629.00 | 5,542.30 | 5,600.00 | 5,600.00 | 0.09% | 273,169 |
| Aug 6, 2026 | 5,525.00 | 5,595.00 | 5,485.50 | 5,595.00 | 5,595.00 | 0.32% | 374,795 |
| Aug 5, 2026 | 5,484.10 | 5,599.00 | 5,441.80 | 5,577.00 | 5,577.00 | 1.40% | 1,049,613 |
| Aug 4, 2026 | 5,201.00 | 5,510.00 | 5,201.00 | 5,500.00 | 5,500.00 | 9.49% | 3,728,753 |
| Aug 3, 2026 | 5,024.00 | 5,063.20 | 4,963.20 | 5,023.30 | 5,023.30 | 0.49% | 274,828 |
| Jul 31, 2026 | 4,797.50 | 5,085.00 | 4,797.50 | 4,999.00 | 4,999.00 | 4.16% | 481,434 |
| Jul 30, 2026 | 4,835.50 | 4,853.00 | 4,745.50 | 4,799.50 | 4,799.50 | -1.11% | 343,360 |
| Jul 29, 2026 | 4,850.00 | 4,906.00 | 4,815.50 | 4,853.50 | 4,853.50 | 0.22% | 207,369 |
| Jul 28, 2026 | 4,853.00 | 4,876.50 | 4,821.00 | 4,843.00 | 4,843.00 | -0.62% | 278,239 |
| Jul 27, 2026 | 4,902.00 | 4,945.00 | 4,850.00 | 4,873.00 | 4,873.00 | 0.10% | 136,296 |
| Jul 24, 2026 | 4,897.00 | 4,900.00 | 4,792.00 | 4,868.00 | 4,868.00 | -0.60% | 127,284 |
| Jul 23, 2026 | 4,971.00 | 5,003.50 | 4,870.50 | 4,897.50 | 4,897.50 | -1.48% | 173,938 |
| Jul 22, 2026 | 4,965.00 | 5,062.50 | 4,936.00 | 4,971.00 | 4,971.00 | -0.07% | 206,064 |
| Jul 21, 2026 | 4,940.00 | 4,988.50 | 4,914.00 | 4,974.50 | 4,974.50 | 0.93% | 193,449 |
| 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 |