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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,565	4,756	4,756	4,785	4,505	410,415
February 19, 2026	4,644.4	4,568.6	4,568.6	4,644.4	4,551	99,977
February 18, 2026	4,589	4,606.9	4,606.9	4,647	4,567.8	222,240
February 17, 2026	4,479.1	4,567.8	4,567.8	4,578.8	4,450	274,768
February 16, 2026	4,574	4,483.6	4,483.6	4,585	4,456.6	111,475
February 13, 2026	4,589.1	4,566.8	4,566.8	4,618.9	4,510	184,019
February 12, 2026	4,627	4,591.3	4,591.3	4,628.9	4,555	158,267
February 11, 2026	4,592	4,605.9	4,605.9	4,646	4,585.3	175,240
February 10, 2026	4,628	4,590.6	4,590.6	4,628.8	4,540	147,849
February 09, 2026	4,489.9	4,599.1	4,599.1	4,610	4,455.7	212,267
February 06, 2026	4,425	4,462.6	4,462.6	4,485.3	4,408	204,878
February 05, 2026	4,423.3	4,443	4,443	4,467.7	4,342.6	252,191
February 04, 2026	4,353.2	4,423.3	4,423.3	4,477.1	4,301	312,412
February 03, 2026	4,300	4,367	4,367	4,560	4,282.1	969,621
February 02, 2026	3,949.9	4,079.8	4,079.8	4,101.8	3,928.4	360,537
February 01, 2026	4,035	3,974.4	3,974.4	4,035	3,802.1	139,397
January 30, 2026	4,011.9	4,021.1	4,021.1	4,047.2	3,940.4	430,512
January 29, 2026	3,900	4,005.3	4,005.3	4,026.9	3,878.2	456,449
January 28, 2026	3,830	3,879.1	3,879.1	3,898	3,826.1	116,442
January 27, 2026	3,814.9	3,805.2	3,805.2	3,857.8	3,759.2	401,387
January 23, 2026	3,859	3,807.2	3,807.2	3,945	3,789.1	490,458
January 22, 2026	3,990	3,848.4	3,848.4	3,990	3,728.7	1.27M
January 21, 2026	4,063	3,939.3	3,939.3	4,068.7	3,867.3	420,160
January 20, 2026	4,286	4,069.9	4,069.9	4,318.4	4,050	575,765
January 19, 2026	4,340	4,318.4	4,318.4	4,400	4,295	212,412
January 16, 2026	4,418.5	4,370.1	4,370.1	4,448.2	4,320.6	197,286
January 14, 2026	4,290	4,384.6	4,384.6	4,393.5	4,267	280,155
January 13, 2026	4,360.2	4,310.8	4,310.8	4,392.3	4,222.4	353,665
January 12, 2026	4,351	4,368.1	4,368.1	4,384.8	4,295	96,185
January 09, 2026	4,404.4	4,328.8	4,328.8	4,427.9	4,312.1	156,050
January 08, 2026	4,550.7	4,404.4	4,404.4	4,559.2	4,391.4	158,503
January 07, 2026	4,500	4,538.2	4,538.2	4,587.3	4,488	98,814
January 06, 2026	4,540	4,526.2	4,526.2	4,577	4,506	104,585
January 05, 2026	4,531.5	4,528.9	4,528.9	4,560.5	4,486	118,266
January 02, 2026	4,530	4,529.6	4,529.6	4,582.6	4,492.7	128,282
January 01, 2026	4,489.4	4,514.5	4,514.5	4,523	4,444.5	161,348
December 31, 2025	4,356	4,460.2	4,460.2	4,469	4,356	280,104
December 30, 2025	4,410	4,352.5	4,352.5	4,425	4,342.1	181,303
December 29, 2025	4,367.4	4,393.1	4,393.1	4,433.2	4,350.1	212,177
December 26, 2025	4,409	4,367.4	4,367.4	4,452.9	4,345.6	110,584
December 24, 2025	4,409.7	4,408.8	4,408.8	4,435	4,387	136,941
December 23, 2025	4,426.7	4,409.5	4,409.5	4,462.4	4,383	201,217
December 22, 2025	4,326	4,441.6	4,441.6	4,480.7	4,305	631,106
December 19, 2025	4,100	4,284.4	4,284.4	4,296.4	4,088.1	376,559
December 18, 2025	4,090	4,086.8	4,086.8	4,099	4,037.3	135,330
December 17, 2025	4,140	4,106.6	4,106.6	4,140	4,061.6	276,851
December 16, 2025	4,161	4,156.3	4,156.3	4,174	4,124	132,925
December 15, 2025	4,067.1	4,167.9	4,167.9	4,198.9	4,053.5	443,238
December 12, 2025	4,057	4,067.1	4,067.1	4,088.8	4,014.3	131,698
December 11, 2025	3,968.9	4,057.3	4,057.3	4,074.5	3,950	249,915
December 10, 2025	4,071	3,947.9	3,947.9	4,105.3	3,929	116,624
December 09, 2025	4,051.1	4,073	4,073	4,090	3,987	167,542
December 08, 2025	4,161.8	4,095.2	4,095.2	4,162.7	4,049.3	258,231
December 05, 2025	4,191.7	4,163.5	4,163.5	4,191.7	4,122.8	124,314
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

KEI Industries Limited (KEI.NS) NSE