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 ₹31,821.29 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,631.01, while ₹1000 invested 1 year ago would be worth ₹913.8. This corresponds to total returns of 3,082.13%, 363.1%, -8.62%, respectively, with annualized returns of 41.33%, 35.9%, -8.62%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4,099.8 | 3,873 | 3,873 | 4,099.8 | 3,744.8 | 3.45M |
| October 21, 2026 | 4,454 | 4,230.4 | 4,230.4 | 4,454 | 4,218.1 | 263,771 |
| October 19, 2026 | 4,494 | 4,442 | 4,442 | 4,520.5 | 4,420.6 | 212,119 |
| October 16, 2026 | 4,610.1 | 4,482.3 | 4,482.3 | 4,642.4 | 4,480 | 283,655 |
| October 15, 2026 | 4,641.6 | 4,571.2 | 4,571.2 | 4,754.9 | 4,540.8 | 379,727 |
| October 14, 2026 | 4,658.2 | 4,648 | 4,648 | 4,705 | 4,549.3 | 270,176 |
| October 13, 2026 | 4,650 | 4,640.6 | 4,640.6 | 4,650 | 4,502.2 | 341,745 |
| October 12, 2026 | 4,626.5 | 4,654.2 | 4,654.2 | 4,705 | 4,608 | 232,637 |
| October 09, 2026 | 4,610 | 4,585 | 4,585 | 4,626.9 | 4,534.9 | 172,595 |
| October 08, 2026 | 4,668 | 4,580 | 4,580 | 4,728 | 4,578 | 176,114 |
| October 07, 2026 | 4,560.2 | 4,677.7 | 4,677.7 | 4,688.9 | 4,495 | 220,708 |
| October 06, 2026 | 4,626.2 | 4,557.4 | 4,557.4 | 4,639 | 4,557.4 | 413,019 |
| October 05, 2026 | 4,539 | 4,638.2 | 4,638.2 | 4,652.8 | 4,510 | 275,864 |
| October 01, 2026 | 4,455 | 4,502 | 4,502 | 4,558 | 4,424.2 | 320,836 |
| September 30, 2026 | 4,504.5 | 4,455 | 4,455 | 4,536.5 | 4,450 | 182,773 |
| September 29, 2026 | 4,500 | 4,461 | 4,461 | 4,521 | 4,457.5 | 622,806 |
| September 28, 2026 | 4,653 | 4,516 | 4,516 | 4,668.5 | 4,510.5 | 219,657 |
| September 25, 2026 | 4,636.5 | 4,673.5 | 4,673.5 | 4,712.5 | 4,624 | 140,880 |
| September 24, 2026 | 4,700 | 4,636.5 | 4,636.5 | 4,706.5 | 4,627 | 224,864 |
| September 23, 2026 | 4,575 | 4,722.5 | 4,722.5 | 4,760 | 4,574 | 808,959 |
| September 22, 2026 | 4,648 | 4,575 | 4,575 | 4,657 | 4,548 | 181,919 |
| September 21, 2026 | 4,619.5 | 4,596 | 4,596 | 4,630 | 4,586.5 | 221,739 |
| September 18, 2026 | 4,560 | 4,650 | 4,650 | 4,650 | 4,532 | 573,332 |
| September 17, 2026 | 4,498 | 4,560 | 4,560 | 4,561 | 4,463.5 | 218,837 |
| September 16, 2026 | 4,484 | 4,506 | 4,506 | 4,544.5 | 4,468 | 306,476 |
| September 15, 2026 | 4,570 | 4,500 | 4,500 | 4,574.5 | 4,449 | 371,318 |
| September 11, 2026 | 4,599 | 4,578 | 4,578 | 4,599 | 4,447 | 1.14M |
| September 10, 2026 | 4,679.5 | 4,640 | 4,640 | 4,686 | 4,580 | 999,943 |
| September 09, 2026 | 4,722 | 4,669.5 | 4,669.5 | 4,738 | 4,610 | 773,204 |
| September 08, 2026 | 4,701 | 4,697.5 | 4,697.5 | 4,783 | 4,666 | 1.08M |
| September 07, 2026 | 4,850 | 4,704 | 4,704 | 4,871 | 4,678 | 1.22M |
| September 04, 2026 | 5,000 | 4,850 | 4,850 | 5,028 | 4,820 | 2.38M |
| September 03, 2026 | 5,209 | 5,327 | 5,327 | 5,380 | 5,171.5 | 536,022 |
| September 02, 2026 | 5,335 | 5,170 | 5,170 | 5,335 | 5,132 | 666,412 |
| September 01, 2026 | 5,575 | 5,348 | 5,348 | 5,608.5 | 5,301.5 | 658,512 |
| August 31, 2026 | 5,540 | 5,740.3 | 5,740.3 | 5,740.3 | 5,442 | 297,706 |
| August 28, 2026 | 5,536 | 5,570 | 5,570 | 5,570 | 5,487.4 | 316,310 |
| August 27, 2026 | 5,580 | 5,536 | 5,536 | 5,590 | 5,448.4 | 213,582 |
| August 26, 2026 | 5,600 | 5,540 | 5,540 | 5,615 | 5,465.1 | 194,850 |
| August 25, 2026 | 5,496 | 5,588 | 5,588 | 5,590.2 | 5,482.9 | 435,928 |
| August 24, 2026 | 5,549 | 5,494 | 5,494 | 5,550.5 | 5,450 | 250,441 |
| August 21, 2026 | 5,700 | 5,527.6 | 5,527.6 | 5,744 | 5,492.6 | 289,585 |
| August 20, 2026 | 5,720 | 5,675 | 5,675 | 5,779 | 5,643.5 | 316,302 |
| August 19, 2026 | 5,790.4 | 5,681.1 | 5,681.1 | 5,790.4 | 5,646.4 | 306,096 |
| August 18, 2026 | 5,881.7 | 5,790 | 5,790 | 5,899 | 5,722.7 | 311,717 |
| August 17, 2026 | 5,700 | 5,873 | 5,873 | 5,880 | 5,680 | 343,807 |
| August 14, 2026 | 5,770 | 5,700 | 5,700 | 5,795 | 5,672.2 | 189,387 |
| August 13, 2026 | 5,742 | 5,789 | 5,789 | 5,837 | 5,701.1 | 428,939 |
| August 12, 2026 | 5,645 | 5,754 | 5,754 | 5,754 | 5,593.8 | 454,178 |
| August 11, 2026 | 5,658 | 5,645 | 5,645 | 5,691 | 5,572.2 | 415,461 |
| August 10, 2026 | 5,615 | 5,659.8 | 5,659.8 | 5,672.2 | 5,566.2 | 369,745 |
| August 07, 2026 | 5,569 | 5,600 | 5,600 | 5,629 | 5,542.3 | 273,169 |
| August 06, 2026 | 5,525 | 5,595 | 5,595 | 5,595 | 5,485.5 | 374,714 |
| August 05, 2026 | 5,484.1 | 5,577 | 5,577 | 5,599 | 5,441.8 | 1.05M |
| August 04, 2026 | 5,201 | 5,500 | 5,500 | 5,510 | 5,201 | 3.73M |
| August 03, 2026 | 5,024 | 5,023.3 | 5,023.3 | 5,063.2 | 4,963.2 | 274,757 |
| July 31, 2026 | 4,797.5 | 4,999 | 4,999 | 5,085 | 4,797.5 | 481,434 |
| July 30, 2026 | 4,835.5 | 4,799.5 | 4,799.5 | 4,853 | 4,745.5 | 343,360 |
| July 29, 2026 | 4,850 | 4,853.5 | 4,853.5 | 4,906 | 4,815.5 | 207,369 |
| July 28, 2026 | 4,853 | 4,843 | 4,843 | 4,876.5 | 4,821 | 278,233 |
AD
