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 ₹41,095.15 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,728.59, while ₹1000 invested 1 year ago would be worth ₹1,122.29. This corresponds to total returns of 4,009.52%, 472.86%, 12.23%, respectively, with annualized returns of 44.99%, 41.81%, 12.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 4,902 | 4,873 | 4,873 | 4,945 | 4,850 | 136,356 |
| July 24, 2026 | 4,897 | 4,868 | 4,868 | 4,900 | 4,792 | 127,284 |
| July 23, 2026 | 4,971 | 4,897.5 | 4,897.5 | 5,003.5 | 4,870.5 | 173,938 |
| July 22, 2026 | 4,965 | 4,971 | 4,971 | 5,062.5 | 4,936 | 206,137 |
| July 21, 2026 | 4,940 | 4,974.5 | 4,974.5 | 4,988.5 | 4,914 | 193,445 |
| July 20, 2026 | 4,870 | 4,928.5 | 4,928.5 | 4,949 | 4,861.5 | 205,653 |
| July 17, 2026 | 5,077.5 | 4,906.5 | 4,906.5 | 5,078 | 4,881 | 569,747 |
| July 16, 2026 | 5,131.5 | 5,075.5 | 5,075.5 | 5,146 | 5,027.5 | 309,292 |
| July 15, 2026 | 5,120 | 5,092.5 | 5,092.5 | 5,185 | 5,032 | 346,133 |
| July 14, 2026 | 5,062 | 5,120.5 | 5,120.5 | 5,142.5 | 4,998 | 299,916 |
| July 13, 2026 | 5,139 | 5,112 | 5,112 | 5,233 | 5,090 | 323,062 |
| July 10, 2026 | 5,037 | 5,149.5 | 5,149.5 | 5,166 | 5,037 | 247,260 |
| July 09, 2026 | 5,030.5 | 5,007.5 | 5,007.5 | 5,078.5 | 4,925 | 341,858 |
| July 08, 2026 | 5,085 | 5,030.5 | 5,030.5 | 5,110 | 4,959.5 | 297,571 |
| July 07, 2026 | 5,253.5 | 5,106 | 5,106 | 5,279.5 | 5,073.5 | 330,887 |
| July 06, 2026 | 5,287 | 5,251 | 5,251 | 5,291 | 5,195.5 | 233,787 |
| July 03, 2026 | 5,275 | 5,270.5 | 5,270.5 | 5,339.5 | 5,231 | 227,746 |
| July 02, 2026 | 5,273.5 | 5,276.5 | 5,276.5 | 5,328 | 5,169 | 343,600 |
| July 01, 2026 | 5,454 | 5,247.5 | 5,247.5 | 5,485.5 | 5,191.5 | 344,483 |
| June 30, 2026 | 5,390 | 5,427.5 | 5,427.5 | 5,475.5 | 5,261 | 549,555 |
| June 29, 2026 | 5,294 | 5,452 | 5,452 | 5,600 | 5,155 | 1.62M |
| June 25, 2026 | 5,440 | 5,268 | 5,268 | 5,466.5 | 5,230 | 574,864 |
| June 24, 2026 | 5,589 | 5,419 | 5,419 | 5,605.5 | 5,401 | 276,743 |
| June 23, 2026 | 5,669 | 5,576 | 5,576 | 5,708 | 5,542.5 | 393,878 |
| June 22, 2026 | 5,639 | 5,660.5 | 5,660.5 | 5,686 | 5,603 | 210,706 |
| June 19, 2026 | 5,649.5 | 5,631 | 5,631 | 5,649.5 | 5,470.5 | 339,795 |
AD
