KEI Industries Limited (KEI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KEI.NS Historical Return
If you invested ₹1000 in KEI Industries Limited (KEI.NS) 10 years ago, it would be worth ₹43,519.77 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 ₹7,178.69, while ₹1000 invested 1 year ago would be worth ₹1,381.64. This corresponds to total returns of 4,251.98%, 617.87%, 38.16%, respectively, with annualized returns of 45.81%, 48.29%, 38.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KEI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5,037 | 5,149.5 | 5,149.5 | 5,166 | 5,037 | 247,260 |
| July 09, 2026 | 5,030.5 | 5,007.5 | 5,007.5 | 5,078.5 | 4,925 | 341,858 |
| July 08, 2026 | 5,085 | 5,030.5 | 5,030.5 | 5,110 | 4,959.5 | 297,571 |
| July 07, 2026 | 5,253.5 | 5,106 | 5,106 | 5,279.5 | 5,073.5 | 330,887 |
| July 06, 2026 | 5,287 | 5,251 | 5,251 | 5,291 | 5,195.5 | 233,787 |
| July 03, 2026 | 5,275 | 5,270.5 | 5,270.5 | 5,339.5 | 5,231 | 227,746 |
| July 02, 2026 | 5,273.5 | 5,276.5 | 5,276.5 | 5,328 | 5,169 | 343,600 |
| July 01, 2026 | 5,454 | 5,247.5 | 5,247.5 | 5,485.5 | 5,191.5 | 344,483 |
| June 30, 2026 | 5,390 | 5,427.5 | 5,427.5 | 5,475.5 | 5,261 | 549,555 |
| June 29, 2026 | 5,294 | 5,452 | 5,452 | 5,600 | 5,155 | 1.62M |
| June 25, 2026 | 5,440 | 5,268 | 5,268 | 5,466.5 | 5,230 | 574,864 |
| June 24, 2026 | 5,589 | 5,419 | 5,419 | 5,605.5 | 5,401 | 276,743 |
| June 23, 2026 | 5,669 | 5,576 | 5,576 | 5,708 | 5,542.5 | 393,878 |
| June 22, 2026 | 5,639 | 5,660.5 | 5,660.5 | 5,686 | 5,603 | 210,706 |
| June 19, 2026 | 5,649.5 | 5,631 | 5,631 | 5,649.5 | 5,470.5 | 339,795 |
| June 18, 2026 | 5,643.5 | 5,630.5 | 5,630.5 | 5,685 | 5,580 | 243,449 |
| June 17, 2026 | 5,430 | 5,643.5 | 5,643.5 | 5,673 | 5,410.5 | 440,733 |
| June 16, 2026 | 5,469.5 | 5,386.5 | 5,386.5 | 5,499 | 5,345 | 163,836 |
| June 15, 2026 | 5,444.5 | 5,460.5 | 5,460.5 | 5,520 | 5,409 | 244,849 |
| June 12, 2026 | 5,234 | 5,369.5 | 5,369.5 | 5,383 | 5,211.5 | 225,964 |
| June 11, 2026 | 5,159 | 5,181.5 | 5,181.5 | 5,235 | 5,118 | 275,477 |
| June 10, 2026 | 5,295 | 5,166.5 | 5,166.5 | 5,333 | 5,152 | 152,639 |
| June 09, 2026 | 5,218 | 5,281 | 5,281 | 5,308 | 5,131 | 204,362 |
| June 08, 2026 | 5,289 | 5,148 | 5,148 | 5,289 | 5,107 | 188,538 |
| June 05, 2026 | 5,336 | 5,335.5 | 5,335.5 | 5,398 | 5,287 | 203,991 |
| June 04, 2026 | 5,222 | 5,296 | 5,296 | 5,374.5 | 5,186 | 201,738 |
| June 03, 2026 | 5,299 | 5,222 | 5,222 | 5,347.5 | 5,204.5 | 265,272 |
| June 02, 2026 | 5,109 | 5,261.5 | 5,261.5 | 5,281 | 5,067.5 | 204,440 |
| June 01, 2026 | 5,289.5 | 5,174 | 5,174 | 5,350.5 | 5,157 | 163,202 |
| May 29, 2026 | 5,474.9 | 5,267.5 | 5,267.5 | 5,476.3 | 5,230 | 348,767 |
| May 27, 2026 | 5,320 | 5,446.2 | 5,446.2 | 5,455 | 5,306.4 | 328,358 |
| May 26, 2026 | 5,289.6 | 5,305.5 | 5,305.5 | 5,328.9 | 5,267.2 | 239,510 |
| May 25, 2026 | 5,325 | 5,281.5 | 5,281.5 | 5,345 | 5,264 | 239,111 |
| May 22, 2026 | 5,262.5 | 5,260.5 | 5,260.5 | 5,325 | 5,232.6 | 410,115 |
| May 21, 2026 | 5,146.2 | 5,237 | 5,237 | 5,295 | 5,146.2 | 550,075 |
| May 20, 2026 | 5,050 | 5,119.8 | 5,119.8 | 5,139 | 5,040.1 | 266,512 |
| May 19, 2026 | 5,080 | 5,082.4 | 5,082.4 | 5,180 | 5,028.3 | 324,895 |
| May 18, 2026 | 5,074.9 | 5,088.1 | 5,088.1 | 5,115.7 | 4,950 | 374,326 |
| May 15, 2026 | 5,228.9 | 5,117.5 | 5,117.5 | 5,247.8 | 5,073 | 357,711 |
| May 14, 2026 | 4,942.8 | 5,144.7 | 5,144.7 | 5,180 | 4,871 | 387,925 |
| May 13, 2026 | 4,991.1 | 4,919.5 | 4,919.5 | 5,006.6 | 4,822.6 | 593,722 |
| May 12, 2026 | 5,120 | 4,997.1 | 4,997.1 | 5,176.1 | 4,964.8 | 236,012 |
| May 11, 2026 | 5,050 | 5,120 | 5,120 | 5,221 | 5,021.7 | 442,845 |
| May 08, 2026 | 5,126 | 5,099.6 | 5,099.6 | 5,179.9 | 5,064.3 | 361,657 |
| May 07, 2026 | 5,127.9 | 5,110.2 | 5,110.2 | 5,245 | 4,956.6 | 1.12M |
| May 06, 2026 | 5,049.8 | 5,148.6 | 5,148.6 | 5,225 | 5,048.1 | 587,088 |
| May 05, 2026 | 4,950 | 5,018.2 | 5,018.2 | 5,136 | 4,720.1 | 1.88M |
| May 04, 2026 | 4,900.9 | 5,058.3 | 5,058.3 | 5,070.1 | 4,791.9 | 662,778 |
| April 30, 2026 | 4,935.2 | 4,857.5 | 4,857.5 | 4,935.2 | 4,747.6 | 724,328 |
| April 29, 2026 | 4,997 | 4,935.2 | 4,935.2 | 5,050 | 4,917.1 | 354,092 |
| April 28, 2026 | 4,899 | 4,965.1 | 4,965.1 | 4,998 | 4,889.4 | 236,391 |
| April 27, 2026 | 4,884.1 | 4,888.7 | 4,888.7 | 5,009.2 | 4,825 | 338,902 |
| April 24, 2026 | 4,850 | 4,816.1 | 4,816.1 | 4,887.4 | 4,750 | 262,271 |
| April 23, 2026 | 4,859 | 4,839.5 | 4,839.5 | 4,984 | 4,826.3 | 367,389 |
| April 22, 2026 | 4,825.8 | 4,909.7 | 4,909.7 | 4,942.3 | 4,803.5 | 280,875 |
| April 21, 2026 | 4,930.7 | 4,825.7 | 4,825.7 | 4,996.9 | 4,807 | 411,718 |
| April 20, 2026 | 4,839.3 | 4,880.6 | 4,880.6 | 4,954.4 | 4,725.4 | 360,940 |
| April 17, 2026 | 4,689.9 | 4,839.3 | 4,839.3 | 4,866.2 | 4,634.5 | 489,008 |
| April 16, 2026 | 4,640 | 4,647.4 | 4,647.4 | 4,694 | 4,587 | 340,300 |
| April 15, 2026 | 4,579.3 | 4,598.5 | 4,598.5 | 4,640 | 4,535 | 279,299 |
AD
