Skip to main content
logo
Kennametal India Limited (NSE:KENNAMET)
India flag India · Delayed Price · Currency is INR
2,772.00
-11.70 (-0.42%)
Jul 21, 2026, 2:20 PM IST

NSE:KENNAMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,799.002,810.702,748.502,783.702,783.70-0.51%5,103
Jul 17, 20262,788.002,839.002,738.002,798.002,798.000.50%9,431
Jul 16, 20262,848.802,864.002,759.502,784.002,784.00-2.27%24,117
Jul 15, 20262,839.902,899.002,813.002,848.802,848.800.95%34,375
Jul 14, 20262,730.102,855.002,725.002,822.002,822.001.91%12,250
Jul 13, 20262,812.602,817.902,756.102,769.102,769.10-1.54%8,733
Jul 10, 20262,827.602,857.902,793.002,812.402,812.400.24%23,412
Jul 9, 20262,798.002,872.502,777.002,805.702,805.70-0.13%8,364
Jul 8, 20262,750.202,935.102,750.202,809.402,809.40-1.10%116,572
Jul 7, 20262,861.902,910.002,785.802,840.602,840.60-0.74%12,323
Jul 6, 20262,940.402,940.402,841.102,861.902,861.90-2.00%9,765
Jul 3, 20262,962.002,978.902,883.102,920.202,920.20-1.29%6,896
Jul 2, 20263,044.003,055.002,939.302,958.402,958.40-1.63%8,664
Jul 1, 20263,100.003,170.002,956.603,007.503,007.50-1.73%16,259
Jun 30, 20263,023.103,146.502,980.003,060.303,060.302.49%10,487
Jun 29, 20263,090.003,090.002,976.002,986.002,986.00-1.47%8,754
Jun 25, 20263,100.003,110.903,011.003,030.603,030.60-1.88%7,732
Jun 24, 20263,127.503,143.303,066.103,088.603,088.60-1.47%4,206
Jun 23, 20263,159.003,197.003,070.003,134.803,134.80-0.12%15,686
Jun 22, 20262,999.303,160.002,999.303,138.603,138.604.64%14,202
Jun 19, 20262,969.803,043.602,945.002,999.302,999.301.46%6,279
Jun 18, 20263,080.003,080.002,933.002,956.002,956.00-3.12%5,589
Jun 17, 20263,062.903,099.002,981.003,051.203,051.200.61%9,170
Jun 16, 20263,001.103,110.002,911.303,032.803,032.801.70%18,093
Jun 15, 20262,899.802,999.002,838.002,982.102,982.107.26%11,822
Jun 12, 20262,755.002,800.002,733.802,780.302,780.300.93%9,665
Jun 11, 20262,730.302,811.702,730.302,754.602,754.600.39%7,163
Jun 10, 20262,810.402,843.002,735.002,744.002,744.00-1.78%5,370
Jun 9, 20262,801.302,828.302,752.202,793.702,793.701.22%3,429
Jun 8, 20262,850.002,899.002,736.102,759.902,759.90-3.55%11,512
Jun 5, 20262,944.402,957.802,851.002,861.602,861.60-2.81%5,645
Jun 4, 20262,889.602,970.002,889.602,944.402,944.402.41%8,614
Jun 3, 20262,890.002,933.302,824.102,875.202,875.20-0.15%4,171
Jun 2, 20262,906.102,945.002,821.102,879.502,879.500.57%3,926
Jun 1, 20262,920.602,950.002,850.302,863.202,863.20-1.12%2,967
May 29, 20262,960.003,010.002,861.302,895.602,895.60-2.34%7,287
May 27, 20263,051.003,090.002,952.002,965.002,965.00-3.45%6,912
May 26, 20263,050.103,120.003,045.003,071.003,071.001.35%15,700
May 25, 20262,939.703,064.502,885.003,030.003,030.004.54%18,963
May 22, 20262,877.602,932.102,757.102,898.502,898.502.24%41,891
May 21, 20262,859.002,918.902,806.102,835.102,835.101.47%9,242
May 20, 20262,800.102,860.002,712.002,794.102,794.100.18%12,087
May 19, 20262,846.502,889.802,770.002,789.002,789.00-2.23%11,524
May 18, 20262,865.902,929.002,830.002,852.502,852.50-2.25%6,911
May 15, 20262,997.003,027.002,898.102,918.302,918.30-1.46%10,908
May 14, 20263,154.003,154.002,984.403,001.402,961.40-2.46%17,616
May 13, 20262,980.003,128.402,964.103,077.103,036.093.46%19,793
May 12, 20263,128.503,147.002,962.002,974.202,934.56-4.32%12,974
May 11, 20263,180.003,180.003,077.703,108.403,066.97-0.64%19,292
May 8, 20263,375.003,400.303,121.203,128.303,086.6110.40%170,666