Kennametal India Limited (NSE:KENNAMET)
India · Delayed Price · Currency is INR 4,687.70
-5.30 (-0.11%)
Sep 8, 2026, 9:50 AM IST
NSE:KENNAMET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,717.00 | 4,799.80 | 4,654.00 | 4,693.00 | 4,693.00 | 0.10% | 32,325 |
| Sep 4, 2026 | 4,551.50 | 4,722.00 | 4,551.00 | 4,688.50 | 4,688.50 | 3.45% | 21,846 |
| Sep 3, 2026 | 4,611.20 | 4,711.00 | 4,510.00 | 4,532.20 | 4,532.20 | -2.39% | 26,620 |
| Sep 2, 2026 | 4,635.00 | 4,734.90 | 4,536.30 | 4,643.10 | 4,643.10 | 1.86% | 35,878 |
| Sep 1, 2026 | 4,415.00 | 4,630.00 | 4,364.10 | 4,558.20 | 4,558.20 | 3.69% | 51,754 |
| Aug 31, 2026 | 4,667.90 | 4,673.80 | 4,352.00 | 4,396.10 | 4,396.10 | -4.02% | 38,870 |
| Aug 28, 2026 | 4,505.00 | 4,860.00 | 4,472.50 | 4,580.30 | 4,580.30 | 1.44% | 97,124 |
| Aug 27, 2026 | 4,327.70 | 4,555.00 | 4,275.20 | 4,515.10 | 4,515.10 | 4.38% | 64,402 |
| Aug 26, 2026 | 4,135.00 | 4,369.00 | 4,118.90 | 4,325.50 | 4,325.50 | 4.68% | 62,176 |
| Aug 25, 2026 | 4,190.00 | 4,241.90 | 4,103.00 | 4,132.10 | 4,132.10 | -2.36% | 28,142 |
| Aug 24, 2026 | 4,048.00 | 4,260.00 | 4,048.00 | 4,232.00 | 4,232.00 | 4.63% | 86,099 |
| Aug 21, 2026 | 3,715.00 | 4,155.10 | 3,681.00 | 4,044.70 | 4,044.70 | 8.74% | 216,734 |
| Aug 20, 2026 | 3,634.20 | 3,749.80 | 3,617.00 | 3,719.60 | 3,719.60 | 2.86% | 75,652 |
| Aug 19, 2026 | 3,527.70 | 3,687.80 | 3,501.60 | 3,616.10 | 3,616.10 | 3.25% | 160,721 |
| Aug 18, 2026 | 3,550.00 | 3,569.00 | 3,480.00 | 3,502.20 | 3,502.20 | -1.39% | 14,828 |
| Aug 17, 2026 | 3,574.00 | 3,639.80 | 3,537.90 | 3,551.70 | 3,551.70 | 1.09% | 31,294 |
| Aug 14, 2026 | 3,775.00 | 3,775.00 | 3,492.50 | 3,513.30 | 3,513.30 | -4.38% | 164,275 |
| Aug 13, 2026 | 3,605.00 | 3,747.80 | 3,529.00 | 3,674.10 | 3,674.10 | 2.85% | 79,894 |
| Aug 12, 2026 | 3,326.10 | 3,614.90 | 3,230.70 | 3,572.30 | 3,572.30 | 8.19% | 197,969 |
| Aug 11, 2026 | 3,362.00 | 3,362.00 | 3,230.00 | 3,301.90 | 3,301.90 | -1.22% | 14,198 |
| Aug 10, 2026 | 3,309.90 | 3,374.80 | 3,255.00 | 3,342.60 | 3,342.60 | 0.99% | 33,912 |
| Aug 7, 2026 | 3,138.10 | 3,343.00 | 3,094.10 | 3,309.90 | 3,309.90 | 5.96% | 37,533 |
| Aug 6, 2026 | 3,088.00 | 3,182.80 | 3,088.00 | 3,123.70 | 3,123.70 | 2.13% | 28,478 |
| Aug 5, 2026 | 3,029.00 | 3,086.00 | 3,011.10 | 3,058.60 | 3,058.60 | 1.93% | 13,839 |
| Aug 4, 2026 | 2,968.00 | 3,038.00 | 2,912.00 | 3,000.70 | 3,000.70 | 3.21% | 19,806 |
| Aug 3, 2026 | 2,888.00 | 2,987.00 | 2,851.30 | 2,907.50 | 2,907.50 | 3.05% | 16,803 |
| Jul 31, 2026 | 2,832.70 | 2,864.90 | 2,777.80 | 2,821.40 | 2,821.40 | 0.10% | 7,081 |
| Jul 30, 2026 | 2,876.10 | 2,884.00 | 2,790.00 | 2,818.70 | 2,818.70 | -1.99% | 9,924 |
| Jul 29, 2026 | 2,850.10 | 2,896.80 | 2,835.80 | 2,875.80 | 2,875.80 | -0.36% | 10,212 |
| Jul 28, 2026 | 2,857.00 | 2,898.00 | 2,832.20 | 2,886.30 | 2,886.30 | 1.73% | 7,540 |
| Jul 27, 2026 | 2,783.40 | 2,860.50 | 2,783.40 | 2,837.30 | 2,837.30 | 1.95% | 24,487 |
| Jul 24, 2026 | 2,712.70 | 2,798.80 | 2,712.40 | 2,782.90 | 2,782.90 | 0.33% | 6,177 |
| Jul 23, 2026 | 2,751.60 | 2,827.90 | 2,743.60 | 2,773.80 | 2,773.80 | 0.81% | 8,514 |
| Jul 22, 2026 | 2,750.00 | 2,771.80 | 2,730.00 | 2,751.60 | 2,751.60 | -1.39% | 6,207 |
| Jul 21, 2026 | 2,783.70 | 2,838.80 | 2,761.00 | 2,790.30 | 2,790.30 | 0.24% | 2,326 |
| Jul 20, 2026 | 2,799.00 | 2,810.70 | 2,748.50 | 2,783.70 | 2,783.70 | -0.51% | 5,103 |
| Jul 17, 2026 | 2,788.00 | 2,839.00 | 2,738.00 | 2,798.00 | 2,798.00 | 0.50% | 9,431 |
| Jul 16, 2026 | 2,848.80 | 2,864.00 | 2,759.50 | 2,784.00 | 2,784.00 | -2.27% | 24,117 |
| Jul 15, 2026 | 2,839.90 | 2,899.00 | 2,813.00 | 2,848.80 | 2,848.80 | 0.95% | 34,375 |
| Jul 14, 2026 | 2,730.10 | 2,855.00 | 2,725.00 | 2,822.00 | 2,822.00 | 1.91% | 12,250 |
| Jul 13, 2026 | 2,812.60 | 2,817.90 | 2,756.10 | 2,769.10 | 2,769.10 | -1.54% | 8,733 |
| Jul 10, 2026 | 2,827.60 | 2,857.90 | 2,793.00 | 2,812.40 | 2,812.40 | 0.24% | 23,412 |
| Jul 9, 2026 | 2,798.00 | 2,872.50 | 2,777.00 | 2,805.70 | 2,805.70 | -0.13% | 8,364 |
| Jul 8, 2026 | 2,750.20 | 2,935.10 | 2,750.20 | 2,809.40 | 2,809.40 | -1.10% | 116,572 |
| Jul 7, 2026 | 2,861.90 | 2,910.00 | 2,785.80 | 2,840.60 | 2,840.60 | -0.74% | 12,323 |
| Jul 6, 2026 | 2,940.40 | 2,940.40 | 2,841.10 | 2,861.90 | 2,861.90 | -2.00% | 9,765 |
| Jul 3, 2026 | 2,962.00 | 2,978.90 | 2,883.10 | 2,920.20 | 2,920.20 | -1.29% | 6,896 |
| Jul 2, 2026 | 3,044.00 | 3,055.00 | 2,939.30 | 2,958.40 | 2,958.40 | -1.63% | 8,664 |
| Jul 1, 2026 | 3,100.00 | 3,170.00 | 2,956.60 | 3,007.50 | 3,007.50 | -1.73% | 16,259 |
| Jun 30, 2026 | 3,023.10 | 3,146.50 | 2,980.00 | 3,060.30 | 3,060.30 | 2.49% | 10,487 |