Kennametal India Limited - KENNAMET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 17, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 16, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 15, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 13, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 10, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 09, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 08, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 07, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 06, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 03, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 02, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
November 01, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
October 31, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
October 30, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
October 27, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
October 26, 2023	2,476.1	2,476.1	2,476.1	2,476.1	2,476.1	0
October 25, 2023	2,547	2,476.1	2,476.1	2,547	2,412.35	16,060
October 23, 2023	2,564	2,500.4	2,500.4	2,564	2,478	10,373
October 20, 2023	2,660	2,546.8	2,546.8	2,660	2,515.85	16,448
October 19, 2023	2,584.1	2,634.15	2,634.15	2,667	2,582.3	36,674
October 18, 2023	2,645	2,595.75	2,595.75	2,645	2,555.65	7,242
October 17, 2023	2,590.05	2,620.45	2,620.45	2,638.65	2,590.05	3,611
October 16, 2023	2,585.5	2,592.3	2,592.3	2,628.8	2,576	3,605
October 13, 2023	2,596	2,607.15	2,607.15	2,649	2,562	6,131
October 12, 2023	2,623	2,625	2,625	2,664	2,601	4,141
October 11, 2023	2,573	2,617.75	2,617.75	2,658	2,569.95	6,789
October 10, 2023	2,651.4	2,573.55	2,573.55	2,670	2,559.8	15,195
October 09, 2023	2,664.95	2,646.65	2,646.65	2,689	2,599.85	6,805
October 06, 2023	2,592.95	2,655.15	2,655.15	2,672.95	2,583.85	8,200
October 05, 2023	2,650	2,592.95	2,592.95	2,669	2,562.35	8,477
October 04, 2023	2,675	2,633	2,633	2,675	2,606	18,809
October 03, 2023	2,674	2,652.95	2,652.95	2,695	2,623.05	22,481
September 29, 2023	2,737.5	2,673.9	2,673.9	2,760	2,660	18,503
September 28, 2023	2,797	2,710.4	2,710.4	2,818.9	2,700	31,292
September 27, 2023	2,854	2,783.95	2,783.95	2,908.9	2,751.35	54,570
September 26, 2023	2,738	2,860.5	2,860.5	3,127	2,726.55	491,073
September 25, 2023	2,775	2,748.25	2,748.25	2,775	2,690	4,655
September 22, 2023	2,770	2,751.3	2,751.3	2,770	2,692.15	3,679
September 21, 2023	2,748	2,735.9	2,735.9	2,752.2	2,702.6	2,435
September 20, 2023	2,693.95	2,742	2,742	2,775.9	2,655	7,200
September 18, 2023	2,757.25	2,704.05	2,704.05	2,784.95	2,685.5	3,455
September 15, 2023	2,780	2,757.25	2,757.25	2,790	2,712.05	3,686
September 14, 2023	2,725	2,762.45	2,762.45	2,796	2,720.05	2,742
September 13, 2023	2,768.95	2,727.55	2,727.55	2,788.6	2,682.8	12,176
September 12, 2023	2,814	2,750.6	2,750.6	2,820	2,672.1	9,482
September 11, 2023	2,808.25	2,796.7	2,796.7	2,846.15	2,781	7,576
September 08, 2023	2,793.9	2,808.25	2,808.25	2,839.5	2,772	3,692
September 07, 2023	2,808.25	2,798.1	2,798.1	2,820	2,772	3,864
September 06, 2023	2,793.85	2,795.55	2,795.55	2,837.95	2,775.2	4,449
September 05, 2023	2,835	2,794.8	2,794.8	2,838.3	2,790.05	4,313
September 04, 2023	2,822	2,840.95	2,840.95	2,859.95	2,776	8,405
September 01, 2023	2,845	2,822.5	2,822.5	2,845	2,792.35	3,163
August 31, 2023	2,843.95	2,824.1	2,824.1	2,843.95	2,790.05	5,604
August 30, 2023	2,796	2,805.55	2,805.55	2,838.6	2,785.55	4,339
August 29, 2023	2,769.9	2,795.75	2,795.75	2,807.95	2,754.2	12,847
August 28, 2023	2,744	2,758.5	2,758.5	2,775.9	2,682	4,898
August 25, 2023	2,700	2,731.35	2,731.35	2,744.8	2,661.05	6,132
August 24, 2023	2,697.95	2,705.9	2,705.9	2,740	2,683.65	3,840
August 23, 2023	2,692.6	2,697.95	2,697.95	2,751.55	2,676.25	3,853

Kennametal India Limited (KENNAMET.NS) NSE