KEI Industries Limited (KEI.NS) NSE

4,049.90

+0.6(+0.01%)

Updated at September 29 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254,110.14,049.34,049.34,1904,024.8277,572
September 25, 20254,1104,157.94,157.94,1844,090403,469
September 24, 20254,165.84,079.34,079.34,1704,063.1229,105
September 23, 20254,131.44,190.34,190.34,210.14,055522,290
September 22, 20254,224.64,131.44,131.44,224.64,115182,804
September 19, 20254,1754,2004,2004,2354,135.4361,115
September 18, 20254,142.24,149.44,149.44,175.94,120.1225,116
September 17, 20254,2054,142.24,142.24,2054,130117,951
September 16, 20254,095.94,179.74,179.74,202.74,021.1382,656
September 15, 20254,1314,095.94,095.94,144.94,080.8102,415
September 12, 20254,0914,125.94,125.94,138.94,075.8110,221
September 11, 20254,0914,0844,0844,146.94,070.2268,206
September 10, 20254,0484,081.94,081.94,0974,045260,001
September 09, 20254,0564,027.24,027.24,094.94,004.198,221
September 08, 20254,0594,055.74,055.74,0954,036.792,063
September 05, 20254,1404,037.74,037.74,142.54,015.7131,735
September 04, 20254,010.24,125.84,125.84,1434,010.2532,878
September 03, 20253,9804,021.44,021.44,026.73,955.9243,030
September 02, 20253,9353,963.33,963.33,9753,896121,720
September 01, 20253,814.83,920.33,920.33,9343,805.6206,918
August 29, 20253,8253,810.63,810.63,855.93,783202,714
August 28, 20253,874.83,863.53,863.53,935.63,814.2240,799
August 26, 20253,9413,874.83,874.83,958.93,855.9165,170
August 25, 20253,954.93,942.73,942.74,006.43,930252,681
August 22, 20253,9593,954.83,954.84,0153,938195,267
August 21, 20253,9953,953.33,953.33,9993,906.3162,083
August 20, 20253,9503,986.43,986.44,0793,904.2382,442
August 19, 20253,911.73,946.63,946.63,972.43,878503,218
August 18, 20253,825.13,901.43,901.43,933.53,808.9204,243
August 14, 20253,803.83,814.13,814.13,8253,76069,048
August 13, 20253,7703,803.83,803.83,841.43,770132,681
August 12, 20253,8093,764.73,764.73,824.53,712.2175,427
August 11, 20253,8393,810.43,810.43,8713,781194,520
August 08, 20253,842.43,840.93,840.93,871.53,820.1213,342
August 07, 20253,7793,842.43,842.43,859.93,764.9188,548
August 06, 20253,8123,8103,8103,819.13,726.5159,190
August 05, 20253,9003,816.73,816.73,9053,810299,828
August 04, 20253,8203,883.33,883.33,9003,765.3285,393
August 01, 20253,8583,816.33,816.33,889.93,802161,240
July 31, 20253,8603,844.23,844.23,880.23,783351,635
July 30, 20253,9353,901.43,901.43,9383,847.2156,034
July 29, 20253,932.13,9223,9223,943.83,860130,692
July 28, 20253,889.93,908.73,908.73,9483,861277,144
July 25, 20253,905.83,881.83,881.83,9253,831.3331,338
July 24, 20253,970.43,905.83,905.83,974.33,891461,587
July 23, 20254,024.93,970.33,970.34,034.43,881.3776,870
July 22, 20253,999.93,990.33,990.34,034.33,939.6341,163
July 21, 20253,928.83,972.43,972.44,0003,866.1368,099
July 18, 20253,950.93,928.83,928.84,008.93,915492,660
July 17, 20253,871.23,933.33,933.33,984.73,869.7479,900
July 16, 20253,892.43,891.13,891.13,9153,857.5330,694
July 15, 20253,7583,892.43,892.43,9003,748.8428,669
July 14, 20253,6503,732.63,732.63,7553,612541,345
July 11, 20253,7043,612.33,612.33,7043,601.1133,241
July 10, 20253,7003,696.63,696.63,725.23,673.6352,135
July 09, 20253,7593,6943,6943,7593,678595,581
July 08, 20253,8303,771.13,771.13,837.43,756134,964
July 07, 20253,7813,806.63,806.63,8643,771.1178,862
July 04, 20253,8553,781.83,781.83,875.93,736.9358,266
July 03, 20253,7653,840.73,840.73,8743,760.3612,719