KEI Industries Limited - KEI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,157	4,185.1	4,185.1	4,205	4,119.2	150,599
December 03, 2025	4,200	4,161.6	4,161.6	4,200	4,112.4	163,120
December 02, 2025	4,110	4,184.3	4,184.3	4,195	4,076	143,908
December 01, 2025	4,144	4,107	4,107	4,169	4,091.7	104,503
November 28, 2025	4,121.1	4,145.6	4,145.6	4,206	4,121.1	168,652
November 27, 2025	4,150	4,135.7	4,135.7	4,150	4,092.7	92,263
November 26, 2025	4,073.9	4,133.1	4,133.1	4,157.6	4,040	165,195
November 25, 2025	4,107.8	4,071.5	4,071.5	4,128.4	4,045	196,940
November 24, 2025	4,080.4	4,107.8	4,107.8	4,130.4	4,080.4	225,364
November 21, 2025	4,181.5	4,080.4	4,080.4	4,181.5	4,048	203,115
November 19, 2025	4,125.9	4,119.1	4,119.1	4,149.9	4,093.1	57,883
November 18, 2025	4,170	4,125.9	4,125.9	4,170.8	4,084	159,004
November 17, 2025	4,120.9	4,150.9	4,150.9	4,164	4,112	191,723
November 14, 2025	4,130	4,112.8	4,112.8	4,130	4,072.2	71,271
November 13, 2025	4,075	4,113.6	4,113.6	4,131.9	4,061	83,316
November 12, 2025	4,074.9	4,073.2	4,073.2	4,098.2	4,062	133,502
November 11, 2025	4,059.6	4,062.7	4,062.7	4,075	4,019	90,616
November 10, 2025	3,936.9	4,032.4	4,032.4	4,046.2	3,936.9	117,565
November 07, 2025	3,921.2	3,936.8	3,936.8	3,968.9	3,856.8	192,921
November 06, 2025	3,990.1	3,927.6	3,927.6	3,992.5	3,918	145,324
November 04, 2025	4,006.8	3,990.1	3,990.1	4,034.9	3,971.3	157,170
November 03, 2025	4,001.1	3,984.1	3,984.1	4,060.7	3,972	117,226
October 31, 2025	4,108	4,032	4,032	4,118	4,010	146,559
October 30, 2025	4,095.9	4,109	4,109	4,128.9	4,065	135,151
October 29, 2025	4,068.9	4,088.2	4,088.2	4,096.8	4,060	125,006
October 28, 2025	4,092.8	4,063.8	4,063.8	4,106	4,042.4	221,080
October 27, 2025	4,150	4,084.8	4,084.8	4,169	4,070	158,574
October 24, 2025	4,098.5	4,125.7	4,125.7	4,148	4,084.1	237,810
October 23, 2025	4,151.4	4,081.2	4,081.2	4,182.5	4,066.9	267,544
October 21, 2025	4,180	4,143.8	4,143.8	4,209.9	4,130	53,168
October 20, 2025	4,140	4,145.5	4,145.5	4,224	4,083.1	460,659
October 17, 2025	4,172.6	4,131.1	4,131.1	4,189.7	4,095.7	756,601
October 16, 2025	4,435	4,172.6	4,172.6	4,435	4,031.9	2.23M
October 15, 2025	4,390	4,420.6	4,420.6	4,452	4,342.3	339,777
October 14, 2025	4,338	4,361.8	4,361.8	4,376.9	4,240.5	282,309
October 13, 2025	4,250	4,311.6	4,311.6	4,325	4,227.3	144,821
October 10, 2025	4,242.4	4,278.2	4,278.2	4,304.4	4,232	125,191
October 09, 2025	4,268	4,250.8	4,250.8	4,300	4,210	163,123
October 08, 2025	4,175	4,254.9	4,254.9	4,297	4,170.2	225,866
October 07, 2025	4,132.5	4,201.5	4,201.5	4,213.7	4,124	144,023
October 06, 2025	4,050	4,131.7	4,131.7	4,155	4,050	283,710
October 03, 2025	4,050.4	4,037.2	4,037.2	4,070	3,977	321,537
October 01, 2025	4,048.6	4,031.9	4,031.9	4,057	3,995.3	285,113
September 30, 2025	4,065	4,062.3	4,062.3	4,082	3,973.7	264,794
September 29, 2025	4,069.2	4,054.2	4,054.2	4,111	3,994.3	300,522
September 26, 2025	4,110.1	4,049.3	4,049.3	4,190	4,024.8	277,572
September 25, 2025	4,110	4,157.9	4,157.9	4,184	4,090	403,469
September 24, 2025	4,165.8	4,079.3	4,079.3	4,170	4,063.1	229,105
September 23, 2025	4,131.4	4,190.3	4,190.3	4,210.1	4,055	522,290
September 22, 2025	4,224.6	4,131.4	4,131.4	4,224.6	4,115	182,804
September 19, 2025	4,175	4,200	4,200	4,235	4,135.4	361,115
September 18, 2025	4,142.2	4,149.4	4,149.4	4,175.9	4,120.1	225,116
September 17, 2025	4,205	4,142.2	4,142.2	4,205	4,130	117,951
September 16, 2025	4,095.9	4,179.7	4,179.7	4,202.7	4,021.1	382,656
September 15, 2025	4,131	4,095.9	4,095.9	4,144.9	4,080.8	102,415
September 12, 2025	4,091	4,125.9	4,125.9	4,138.9	4,075.8	110,221
September 11, 2025	4,091	4,084	4,084	4,146.9	4,070.2	268,206
September 10, 2025	4,048	4,081.9	4,081.9	4,097	4,045	260,001
September 09, 2025	4,056	4,027.2	4,027.2	4,094.9	4,004.1	98,221
September 08, 2025	4,059	4,055.7	4,055.7	4,095	4,036.7	92,063

KEI Industries Limited (KEI.NS) NSE