KEI Industries Limited (KEI.NS) NSE

4,055.70

+18(+0.45%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 20253,810.53,7643,7643,810.83,720335,785
July 01, 20253,8053,810.83,810.83,862.13,795171,315
June 30, 20253,7803,792.63,792.63,8333,758.4129,827
June 27, 20253,776.43,7803,7803,834.93,765.3347,440
June 26, 20253,8383,774.53,774.53,853.33,741.4288,150
June 25, 20253,8393,8063,8063,940.63,785517,702
June 24, 20253,7603,839.63,839.63,854.33,692.4592,144
June 23, 20253,540.63,758.93,758.93,807.23,525.31.37M
June 20, 20253,5923,574.53,574.53,609.63,540232,065
June 19, 20253,590.63,600.83,600.83,642.73,567.3690,638
June 18, 20253,600.53,590.73,590.73,674.83,575.61.05M
June 17, 20253,685.23,612.73,612.73,699.93,602.4401,604
June 16, 20253,660.13,685.23,685.23,7053,608155,748
June 13, 20253,6003,670.73,670.73,682.73,591.7194,489
June 12, 20253,793.53,676.83,676.83,802.33,666.7228,348
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved