KEI Industries Limited (KEI.NS) NSE
4,048.10
-86.7(-2.10%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,048.10
-86.7(-2.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,100 | 4,048.1 | 4,048.1 | 4,109.5 | 3,953.3 | 559,547 |
| April 01, 2026 | 4,131.2 | 4,134.8 | 4,134.8 | 4,217.8 | 4,092.3 | 639,299 |
| March 30, 2026 | 4,074 | 4,038 | 4,038 | 4,135.5 | 3,962 | 740,357 |
| March 27, 2026 | 4,196 | 4,124 | 4,124 | 4,230.5 | 4,101.5 | 598,652 |
| March 25, 2026 | 4,219 | 4,196 | 4,196 | 4,319 | 4,166 | 681,411 |
| March 24, 2026 | 4,123.5 | 4,126 | 4,126 | 4,142.5 | 4,000 | 356,052 |
| March 23, 2026 | 4,110 | 3,990.5 | 3,990.5 | 4,121.5 | 3,937 | 370,255 |
| March 19, 2026 | 4,331 | 4,213 | 4,213 | 4,340 | 4,185 | 434,264 |
| March 18, 2026 | 4,248 | 4,390 | 4,390 | 4,424 | 4,224 | 381,580 |
| March 17, 2026 | 4,200 | 4,216.5 | 4,216.5 | 4,237 | 4,110.5 | 287,485 |
| March 16, 2026 | 4,117 | 4,174 | 4,174 | 4,218 | 4,063 | 311,635 |
| March 13, 2026 | 4,330 | 4,158 | 4,158 | 4,330 | 4,144 | 526,943 |
| March 12, 2026 | 4,300 | 4,330 | 4,330 | 4,425 | 4,265 | 523,069 |
| March 11, 2026 | 4,537 | 4,321 | 4,321 | 4,554 | 4,303.5 | 896,269 |
| March 10, 2026 | 4,854.5 | 4,537 | 4,537 | 4,865.5 | 4,429 | 884,213 |
| March 09, 2026 | 4,860 | 4,789.5 | 4,789.5 | 4,875 | 4,670.5 | 475,139 |
| March 06, 2026 | 4,930.5 | 4,921 | 4,921 | 5,000.5 | 4,903 | 336,515 |
| March 05, 2026 | 5,042 | 4,920.5 | 4,920.5 | 5,042 | 4,861.5 | 581,380 |
| March 02, 2026 | 4,920.5 | 5,206 | 5,206 | 5,303 | 4,915 | 1.58M |
| February 27, 2026 | 5,009.4 | 5,080.4 | 5,080.4 | 5,110 | 4,936.3 | 394,177 |
| February 26, 2026 | 4,950 | 5,009.1 | 5,009.1 | 5,061 | 4,935 | 336,153 |
| February 25, 2026 | 4,819.4 | 4,944 | 4,944 | 4,974.5 | 4,796.5 | 362,593 |
| February 24, 2026 | 4,760.1 | 4,781 | 4,781 | 4,823 | 4,711.1 | 309,129 |
| February 23, 2026 | 4,806 | 4,765.7 | 4,765.7 | 4,849.9 | 4,687.6 | 448,495 |
| February 20, 2026 | 4,565 | 4,756 | 0 | 4,785 | 4,505 | 410,415 |
| February 19, 2026 | 4,644.4 | 4,568.6 | 0 | 4,644.4 | 4,551 | 99,977 |
| February 18, 2026 | 4,589 | 4,606.9 | 0 | 4,647 | 4,567.8 | 222,240 |
| February 17, 2026 | 4,479.1 | 4,567.8 | 0 | 4,578.8 | 4,450 | 274,768 |
| February 16, 2026 | 4,574 | 4,483.6 | 0 | 4,585 | 4,456.6 | 111,475 |
| February 13, 2026 | 4,589.1 | 4,566.8 | 0 | 4,618.9 | 4,510 | 184,019 |
| February 12, 2026 | 4,627 | 4,591.3 | 0 | 4,628.9 | 4,555 | 158,267 |
| February 11, 2026 | 4,592 | 4,605.9 | 0 | 4,646 | 4,585.3 | 175,240 |
| February 10, 2026 | 4,628 | 4,590.6 | 0 | 4,628.8 | 4,540 | 147,849 |
| February 09, 2026 | 4,489.9 | 4,599.1 | 0 | 4,610 | 4,455.7 | 212,267 |
| February 06, 2026 | 4,425 | 4,462.6 | 0 | 4,485.3 | 4,408 | 204,878 |
| February 05, 2026 | 4,423.3 | 4,443 | 0 | 4,467.7 | 4,342.6 | 252,191 |
| February 04, 2026 | 4,353.2 | 4,423.3 | 0 | 4,477.1 | 4,301 | 312,412 |
| February 03, 2026 | 4,300 | 4,367 | 0 | 4,560 | 4,282.1 | 969,623 |
| February 02, 2026 | 3,949.9 | 4,079.8 | 0 | 4,101.8 | 3,928.4 | 360,537 |
| February 01, 2026 | 4,035 | 3,974.4 | 0 | 4,035 | 3,802.1 | 139,397 |
| January 30, 2026 | 4,011.9 | 4,021.1 | 0 | 4,047.2 | 3,940.4 | 430,512 |
| January 29, 2026 | 3,900 | 4,005.3 | 0 | 4,026.9 | 3,878.2 | 456,449 |
| January 28, 2026 | 3,830 | 3,879.1 | 0 | 3,898 | 3,826.1 | 116,453 |
| January 27, 2026 | 3,814.9 | 3,805.2 | 0 | 3,857.8 | 3,759.2 | 401,387 |
| January 23, 2026 | 3,859 | 3,807.2 | 0 | 3,945 | 3,789.1 | 490,458 |
| January 22, 2026 | 3,990 | 3,848.4 | 0 | 3,990 | 3,728.7 | 1.27M |
| January 21, 2026 | 4,063 | 3,939.3 | 0 | 4,068.7 | 3,867.3 | 420,160 |
| January 20, 2026 | 4,286 | 4,069.9 | 0 | 4,318.4 | 4,050 | 575,781 |
| January 19, 2026 | 4,340 | 4,318.4 | 0 | 4,400 | 4,295 | 212,412 |
| January 16, 2026 | 4,418.5 | 4,370.1 | 0 | 4,448.2 | 4,320.6 | 197,286 |
| January 14, 2026 | 4,290 | 4,384.6 | 0 | 4,393.5 | 4,267 | 280,180 |
| January 13, 2026 | 4,360.2 | 4,310.8 | 0 | 4,392.3 | 4,222.4 | 353,665 |
| January 12, 2026 | 4,351 | 4,368.1 | 0 | 4,384.8 | 4,295 | 96,185 |
| January 09, 2026 | 4,404.4 | 4,328.8 | 0 | 4,427.9 | 4,312.1 | 156,050 |
| January 08, 2026 | 4,550.7 | 4,404.4 | 0 | 4,559.2 | 4,391.4 | 158,503 |
| January 07, 2026 | 4,500 | 4,538.2 | 0 | 4,587.3 | 4,488 | 98,814 |
| January 06, 2026 | 4,540 | 4,526.2 | 0 | 4,577 | 4,506 | 104,585 |
| January 05, 2026 | 4,531.5 | 4,528.9 | 0 | 4,560.5 | 4,486 | 118,266 |
| January 02, 2026 | 4,530 | 4,529.6 | 0 | 4,582.6 | 4,492.7 | 128,302 |
| January 01, 2026 | 4,489.4 | 4,514.5 | 0 | 4,523 | 4,444.5 | 161,348 |