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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	4,140	4,037.7	4,037.7	4,142.5	4,015.7	131,735
September 04, 2025	4,010.2	4,125.8	4,125.8	4,143	4,010.2	532,878
September 03, 2025	3,980	4,021.4	4,021.4	4,026.7	3,955.9	243,030
September 02, 2025	3,935	3,963.3	3,963.3	3,975	3,896	121,720
September 01, 2025	3,814.8	3,920.3	3,920.3	3,934	3,805.6	206,918
August 29, 2025	3,825	3,810.6	3,810.6	3,855.9	3,783	202,714
August 28, 2025	3,874.8	3,863.5	3,863.5	3,935.6	3,814.2	240,799
August 26, 2025	3,941	3,874.8	3,874.8	3,958.9	3,855.9	165,170
August 25, 2025	3,954.9	3,942.7	3,942.7	4,006.4	3,930	252,681
August 22, 2025	3,959	3,954.8	3,954.8	4,015	3,938	195,267
August 21, 2025	3,995	3,953.3	3,953.3	3,999	3,906.3	162,083
August 20, 2025	3,950	3,986.4	3,986.4	4,079	3,904.2	382,442
August 19, 2025	3,911.7	3,946.6	3,946.6	3,972.4	3,878	503,218
August 18, 2025	3,825.1	3,901.4	3,901.4	3,933.5	3,808.9	204,243
August 14, 2025	3,803.8	3,814.1	3,814.1	3,825	3,760	69,048
August 13, 2025	3,770	3,803.8	3,803.8	3,841.4	3,770	132,681
August 12, 2025	3,809	3,764.7	3,764.7	3,824.5	3,712.2	175,427
August 11, 2025	3,839	3,810.4	3,810.4	3,871	3,781	194,520

KEI Industries Limited (KEI.NS) NSE