KEC International Limited (KEC.NS) NSE

Currency In INR

KEC.NS Historical Return

If you invested ₹1000 in KEC International Limited (KEC.NS) 10 years ago, it would be worth ₹3,729.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,227.05, while ₹1000 invested 1 year ago would be worth ₹572.52. This corresponds to total returns of 272.96%, 22.7%, -42.75%, respectively, with annualized returns of 14.06%, 4.17%, -42.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KEC.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	497.8	504.85	504.85	516.7	494.2	1.37M
July 09, 2026	488	495.25	495.25	498.95	485	362,999
July 08, 2026	494	486.95	486.95	496	484.15	723,708
July 07, 2026	506.7	498.4	498.4	509.9	496	998,126
July 06, 2026	513.2	505.4	505.4	514	498.25	910,319
July 03, 2026	518.95	511	511	519.7	508.3	875,862
July 02, 2026	523.1	515.3	515.3	525.2	513.65	1.15M
July 01, 2026	526.5	521.45	521.45	529.7	518.5	1.22M
June 30, 2026	537	521.5	521.5	551	517.7	9.58M
June 29, 2026	540.5	515.4	515.4	549	511.35	3.44M
June 25, 2026	533.95	528.15	528.15	541.85	525.15	657,828
June 24, 2026	540	531.15	531.15	543.25	528.75	553,557
June 23, 2026	543.2	542.25	542.25	549.5	540.4	802,538
June 22, 2026	544.2	545.2	545.2	551	540.7	984,475
June 19, 2026	524.6	541.45	541.45	544.5	522	1.98M
June 18, 2026	523.7	525.8	525.8	528.85	518.8	929,957
June 17, 2026	529.8	518.3	518.3	530.55	516.8	816,156
June 16, 2026	515	527.75	527.75	532.3	513.05	1.94M
June 15, 2026	521.05	512.75	512.75	525.9	510	1.57M
June 12, 2026	491.9	504.45	504.45	509	491	780,879
June 11, 2026	488	488.2	488.2	491.5	481.2	389,275
June 10, 2026	492	494.75	494.75	499.55	486.25	886,413
June 09, 2026	487.5	489.05	489.05	492.25	485.05	344,840
June 08, 2026	492.2	483	483	493.35	481.45	530,542
June 05, 2026	507.9	497.1	497.1	507.9	495.5	790,958
June 04, 2026	492.5	506.4	506.4	509.5	492	807,347
June 03, 2026	497.05	498.05	498.05	502	487.4	660,195
June 02, 2026	494	498.65	498.65	499.6	489	449,113
June 01, 2026	499.65	498	498	502.95	492.05	640,077
May 29, 2026	507.25	499.65	499.65	507.35	495.1	744,063
May 27, 2026	509.5	502.5	502.5	511.3	498.5	2.08M
May 26, 2026	508	499.1	499.1	509.15	497.05	872,376
May 25, 2026	491.6	507.55	507.55	509	490	2.24M
May 22, 2026	488.1	485.05	485.05	490.8	481.6	930,836
May 21, 2026	475	486.05	486.05	490.55	474.6	1.9M
May 20, 2026	469.4	471.7	471.7	478.7	467.55	1.68M
May 19, 2026	490.4	469.4	469.4	495	466	3.78M
May 18, 2026	540.95	487.6	487.6	540.95	482.3	4.91M
May 15, 2026	559	548.55	548.55	560.8	547.1	650,637
May 14, 2026	557.7	555.85	555.85	562	543.3	632,543
May 13, 2026	553.65	552.05	552.05	562.45	550.35	802,989
May 12, 2026	579.15	551.7	551.7	585	550	1.18M
May 11, 2026	596.45	582	582	597.45	580	1.05M
May 08, 2026	612	598.05	598.05	615	597	1.34M
May 07, 2026	590	612.45	612.45	617	585.1	2.76M
May 06, 2026	597	587.4	587.4	597.95	573.9	3.77M
May 05, 2026	583	570.25	570.25	583.5	565	674,615
May 04, 2026	567	579.45	579.45	586.85	565.15	1.88M
April 30, 2026	565.2	560.7	560.7	566.9	553.2	544,987
April 29, 2026	572.5	565.5	565.5	579.15	564.05	793,406
April 28, 2026	577.95	571.3	571.3	581.95	568.35	486,618
April 27, 2026	576.75	576.15	576.15	585	575	1.2M
April 24, 2026	580	575.15	575.15	586.15	570.9	629,272
April 23, 2026	587.05	580.2	580.2	590.4	576.3	593,470
April 22, 2026	582	588.95	588.95	593.9	580	888,809
April 21, 2026	565	583.6	583.6	588	560.95	2.72M
April 20, 2026	580.7	559.55	559.55	581.8	557.15	2.86M
April 17, 2026	570	580.05	580.05	594	570	1.61M
April 16, 2026	570.1	569.45	569.45	577.4	566	1.24M
April 15, 2026	575.6	565.35	565.35	578.4	564.3	1.25M