Skip to main content
KEI Industries Limited (BOM:517569)
India flag India · Delayed Price · Currency is INR
4,162.65
-23.60 (-0.56%)
At close: Dec 5, 2025

KEI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,183.704,184.804,124.754,162.654,162.65-0.56%4,112
Dec 4, 20254,137.654,208.004,122.504,186.254,186.250.75%2,607
Dec 3, 20254,182.554,201.154,114.854,155.154,155.15-0.63%1,690
Dec 2, 20254,125.954,193.704,079.004,181.654,181.651.88%3,172
Dec 1, 20254,123.054,157.304,091.104,104.654,104.65-0.98%1,319
Nov 28, 20254,138.704,207.854,129.554,145.204,145.200.14%5,306
Nov 27, 20254,139.004,144.804,094.854,139.254,139.250.28%2,215
Nov 26, 20254,062.904,156.604,052.104,127.654,127.651.59%3,938
Nov 25, 20254,085.304,128.004,044.004,062.854,062.85-1.04%2,764
Nov 24, 20254,075.354,129.904,074.304,105.504,105.500.60%6,952
Nov 21, 20254,178.054,178.054,050.004,080.904,080.90-1.96%7,565
Nov 20, 20254,115.754,170.004,109.504,162.604,162.600.96%5,995
Nov 19, 20254,101.154,143.404,092.504,122.904,122.90-0.10%3,891
Nov 18, 20254,188.754,188.754,084.004,126.854,126.85-0.56%4,362
Nov 17, 20254,093.754,164.804,093.754,150.054,150.050.94%5,117
Nov 14, 20254,129.004,129.004,076.304,111.204,111.20-0.03%2,334
Nov 13, 20254,098.054,130.004,068.954,112.554,112.551.00%1,949
Nov 12, 20254,075.004,098.004,060.754,071.704,071.700.18%4,153
Nov 11, 20254,050.104,073.704,019.804,064.204,064.200.88%3,146
Nov 10, 20253,920.554,046.003,920.554,028.804,028.802.26%6,639
Nov 7, 20253,925.803,968.753,859.303,939.853,939.850.36%3,918
Nov 6, 20254,000.104,000.103,918.003,925.903,925.90-1.72%18,497
Nov 4, 20254,000.004,031.903,975.003,994.753,994.750.31%2,936
Nov 3, 20254,001.504,057.503,970.103,982.403,982.40-1.13%5,277
Oct 31, 20254,101.054,110.754,002.604,027.854,027.85-2.20%20,744
Oct 30, 20254,078.154,129.554,066.004,118.254,118.250.71%8,883
Oct 29, 20254,060.554,095.454,060.004,089.204,089.200.61%8,785
Oct 28, 20254,084.004,102.704,043.104,064.454,064.45-0.51%15,150
Oct 27, 20254,118.354,168.954,070.354,085.454,085.45-0.99%8,935
Oct 24, 20254,085.004,146.854,085.004,126.254,126.251.04%13,793
Oct 23, 20254,156.004,174.904,068.504,083.854,083.85-1.40%5,914
Oct 21, 20254,155.004,179.554,130.004,141.854,141.85-0.09%5,146
Oct 20, 20254,159.354,225.004,089.354,145.654,145.650.38%10,021
Oct 17, 20254,172.604,185.104,099.004,129.804,129.80-1.09%41,475
Oct 16, 20254,448.604,448.604,033.654,175.104,175.10-5.62%80,145
Oct 15, 20254,382.504,450.004,350.004,423.604,423.601.44%11,437
Oct 14, 20254,318.904,375.354,248.904,360.654,360.651.12%18,914
Oct 13, 20254,261.904,325.004,228.304,312.154,312.150.89%6,347
Oct 10, 20254,287.954,300.554,232.904,274.204,274.200.62%3,843
Oct 9, 20254,250.854,298.704,207.354,247.954,247.95-0.28%8,952
Oct 8, 20254,189.954,297.654,183.704,259.954,259.951.36%15,716
Oct 7, 20254,137.804,212.004,127.204,202.604,202.601.72%5,536
Oct 6, 20254,064.654,155.004,064.604,131.604,131.602.39%6,593
Oct 3, 20254,040.504,066.653,976.404,035.304,035.300.02%8,746
Oct 1, 20254,052.404,056.703,998.604,034.304,034.30-0.73%13,198
Sep 30, 20254,103.554,103.553,971.604,063.904,063.900.21%10,570
Sep 29, 20254,060.154,110.003,996.004,055.304,055.300.13%9,826
Sep 26, 20254,141.954,185.004,025.704,050.204,050.20-2.42%6,160
Sep 25, 20254,120.004,180.054,091.204,150.554,150.551.86%6,293
Sep 24, 20254,135.004,169.154,061.004,074.904,074.90-2.79%9,065
Sep 23, 20254,118.904,210.204,052.904,191.954,191.951.49%5,370
Sep 22, 20254,243.804,243.804,116.154,130.454,130.45-1.65%4,578
Sep 19, 20254,174.004,237.154,141.404,199.854,199.851.26%6,363
Sep 18, 20254,102.054,172.304,102.054,147.404,147.400.16%3,296
Sep 17, 20254,183.654,200.004,129.354,140.754,140.75-1.02%6,817
Sep 16, 20254,091.354,200.004,025.004,183.254,183.252.23%10,230
Sep 15, 20254,110.754,145.054,084.954,092.154,092.15-0.85%5,149
Sep 12, 20254,060.004,138.454,060.004,127.054,127.050.93%5,558
Sep 11, 20254,099.954,146.004,069.504,089.004,089.000.21%3,095
Sep 10, 20254,071.454,097.004,050.004,080.554,080.551.38%2,789
Sep 9, 20254,059.954,090.504,008.104,025.054,025.05-0.75%1,711
Sep 8, 20254,042.254,095.254,040.004,055.654,055.650.37%4,367
Sep 5, 20254,137.054,137.054,018.004,040.704,040.70-1.98%3,955
Sep 4, 20254,021.004,145.004,021.004,122.254,122.252.53%10,877
Sep 3, 20254,038.154,038.153,958.004,020.654,020.651.56%2,398
Sep 2, 20253,925.003,973.703,896.603,958.803,958.801.00%3,429
Sep 1, 20253,791.153,930.003,791.153,919.753,919.752.93%2,954
Aug 29, 20253,831.003,853.203,783.953,808.303,808.30-1.02%3,339
Aug 28, 20253,850.803,935.553,835.003,847.403,847.40-0.71%6,631
Aug 26, 20253,930.503,960.103,856.003,874.853,874.85-1.66%7,511
Aug 25, 20253,965.954,008.253,930.203,940.103,940.10-0.46%7,682
Aug 22, 20253,969.954,014.503,940.003,958.403,958.400.16%4,221
Aug 21, 20254,002.304,002.303,908.103,951.953,951.95-0.79%3,287
Aug 20, 20253,969.104,078.553,905.803,983.553,983.550.72%20,675
Aug 19, 20253,938.803,970.003,879.703,955.053,955.051.37%11,997
Aug 18, 20253,825.003,930.003,809.603,901.553,901.552.23%17,076
Aug 14, 20253,829.653,829.653,763.003,816.353,816.350.47%4,493
Aug 13, 20253,766.053,838.003,766.053,798.503,798.501.01%2,569
Aug 12, 20253,810.003,810.003,711.203,760.403,760.40-1.32%8,740
Aug 11, 20253,828.053,866.103,784.703,810.753,810.75-0.73%3,313
Aug 8, 20253,830.903,863.003,818.103,838.753,838.75-0.06%3,028
Aug 7, 20253,734.153,859.103,734.153,841.153,841.150.82%4,389
Aug 6, 20253,812.003,818.403,730.003,809.753,809.75-0.13%2,655
Aug 5, 20253,889.053,909.903,810.503,814.553,814.55-1.82%6,779
Aug 4, 20253,816.003,895.503,766.853,885.203,885.201.93%5,210
Aug 1, 20253,869.853,885.903,801.803,811.553,811.55-0.80%3,223
Jul 31, 20253,848.553,880.203,789.053,842.103,842.10-1.57%13,864
Jul 30, 20253,939.853,939.853,850.003,903.503,903.50-0.43%3,664
Jul 29, 20253,908.753,940.353,862.003,920.203,920.200.30%2,594
Jul 28, 20253,904.703,946.003,863.953,908.653,908.650.83%4,322
Jul 25, 20253,928.903,928.903,831.403,876.403,876.40-0.73%3,430
Jul 24, 20253,979.653,979.653,891.303,904.853,904.85-1.64%12,261
Jul 23, 20254,062.054,062.053,884.503,970.153,970.15-0.47%33,161
Jul 22, 20253,990.054,033.003,942.503,988.953,988.950.45%7,809
Jul 21, 20253,887.703,998.203,869.353,970.953,970.951.19%7,276
Jul 18, 20253,949.954,008.953,915.503,924.153,924.15-0.17%7,967
Jul 17, 20253,889.953,986.353,871.403,930.653,930.651.12%9,287
Jul 16, 20253,899.953,916.753,856.603,887.203,887.20-0.12%6,622
Jul 15, 20253,759.853,898.003,747.253,892.003,892.004.23%42,872
Jul 14, 20253,594.353,755.003,594.353,734.153,734.153.40%11,169