Skip to main content
KEI Industries Limited (BOM:517569)
India flag India · Delayed Price · Currency is INR
4,968.30
+83.45 (1.71%)
At close: Apr 28, 2026

KEI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,919.604,993.704,895.904,968.304,968.301.71%4,818
Apr 27, 20264,898.955,006.804,854.054,884.854,884.851.48%17,295
Apr 24, 20264,850.004,890.004,749.604,813.654,813.65-0.52%9,554
Apr 23, 20264,823.304,984.504,823.304,838.804,838.80-1.58%13,347
Apr 22, 20264,826.704,942.654,796.704,916.454,916.451.86%16,416
Apr 21, 20264,922.004,991.704,811.204,826.704,826.70-1.05%7,877
Apr 20, 20264,830.154,956.304,725.354,877.804,877.800.76%13,389
Apr 17, 20264,680.504,866.804,633.704,841.104,841.104.10%24,056
Apr 16, 20264,649.954,693.004,585.854,650.504,650.501.20%9,783
Apr 15, 20264,590.004,639.954,533.454,595.254,595.253.05%21,702
Apr 13, 20264,267.454,498.004,267.454,459.254,459.25-0.04%16,317
Apr 10, 20264,425.154,564.254,420.004,461.104,461.100.89%18,952
Apr 9, 20264,507.204,529.254,389.404,421.654,421.65-1.84%13,731
Apr 8, 20264,400.254,574.904,400.254,504.754,504.756.31%38,368
Apr 7, 20264,150.004,245.854,033.004,237.404,237.402.92%14,778
Apr 6, 20264,050.204,150.004,010.204,117.304,117.301.64%15,166
Apr 2, 20264,102.004,108.603,957.054,050.854,050.85-1.86%19,353
Apr 1, 20264,174.504,218.004,096.704,127.654,127.652.41%13,322
Mar 30, 20264,090.054,135.953,961.204,030.454,030.45-2.33%66,459
Mar 27, 20264,199.954,224.004,100.104,126.504,126.50-1.59%12,902
Mar 25, 20264,218.454,318.554,170.004,193.154,193.151.67%60,213
Mar 24, 20264,147.704,147.704,001.054,124.354,124.353.39%15,280
Mar 23, 20264,111.304,129.203,938.003,989.203,989.20-4.75%32,290
Mar 20, 20264,293.204,320.454,177.554,188.204,188.20-0.57%7,322
Mar 19, 20264,312.054,333.004,186.354,212.354,212.35-4.07%73,510
Mar 18, 20264,170.054,424.704,170.054,390.904,390.904.23%16,280
Mar 17, 20264,238.304,240.004,111.204,212.804,212.800.98%6,595
Mar 16, 20264,100.054,215.004,064.704,171.854,171.850.36%15,503
Mar 13, 20264,325.704,325.704,144.354,156.904,156.90-3.90%36,577
Mar 12, 20264,283.854,424.504,259.804,325.654,325.650.12%28,773
Mar 11, 20264,506.154,546.004,304.354,320.454,320.45-4.73%41,478
Mar 10, 20264,805.354,849.504,430.004,534.754,534.75-5.33%91,085
Mar 9, 20264,879.904,879.904,672.004,790.054,790.05-2.66%17,138
Mar 6, 20264,920.405,001.704,901.504,920.704,920.70-0.11%20,385
Mar 5, 20265,026.005,048.054,859.404,926.354,926.35-1.25%22,302
Mar 4, 20265,190.005,190.004,970.004,988.804,988.80-4.12%23,114
Mar 2, 20264,623.805,301.104,623.805,202.955,202.952.41%76,780
Feb 27, 20265,018.555,108.004,936.255,080.405,080.401.47%11,231
Feb 26, 20264,922.205,058.004,922.205,007.005,007.001.20%22,830
Feb 25, 20264,750.204,974.004,750.204,947.704,947.703.46%19,735
Feb 24, 20264,752.304,820.504,730.004,782.204,782.200.40%8,842
Feb 23, 20264,800.154,849.954,688.004,763.254,763.250.14%32,979
Feb 20, 20264,567.104,785.004,500.154,756.604,756.604.15%13,960
Feb 19, 20264,611.704,648.154,547.204,567.004,567.00-0.95%4,965
Feb 18, 20264,570.254,648.004,568.854,610.754,610.750.98%9,207
Feb 17, 20264,569.254,578.204,461.754,566.154,566.151.86%4,258
Feb 16, 20264,565.504,585.954,469.304,482.604,482.60-1.81%8,554
Feb 13, 20264,597.854,620.004,511.104,565.404,565.40-0.57%6,989
Feb 12, 20264,550.654,607.154,549.954,591.504,591.50-0.31%5,596
Feb 11, 20264,512.754,645.004,512.754,605.604,605.600.39%3,256
Feb 10, 20264,612.454,625.904,538.054,587.854,587.85-0.19%3,300
Feb 9, 20264,499.854,610.004,457.704,596.654,596.653.03%5,766
Feb 6, 20264,370.654,483.704,370.654,461.504,461.500.39%6,098
Feb 5, 20264,379.704,460.004,348.804,444.154,444.150.47%20,777
Feb 4, 20264,364.954,475.004,308.004,423.204,423.201.24%11,924
Feb 3, 20264,234.404,520.004,234.404,369.204,369.207.16%33,978
Feb 2, 20263,914.054,100.003,914.054,077.254,077.252.48%13,330
Feb 1, 20263,983.404,018.003,809.253,978.703,978.70-0.90%19,977
Jan 30, 20263,982.054,042.203,940.054,014.804,014.800.19%8,113
Jan 29, 20263,880.104,025.003,878.354,007.054,007.053.30%13,027
Jan 28, 20263,808.903,892.003,808.903,879.203,879.201.86%7,376
Jan 27, 20263,801.053,858.453,761.903,808.203,803.700.04%13,703
Jan 23, 20263,878.753,946.003,791.003,806.853,802.35-1.03%23,086
Jan 22, 20264,021.054,021.053,730.003,846.553,842.00-2.38%62,625
Jan 21, 20264,059.004,069.303,868.403,940.253,935.59-3.06%19,530
Jan 20, 20264,280.104,322.254,052.004,064.554,059.75-5.86%14,297
Jan 19, 20264,313.754,397.004,295.504,317.504,312.40-1.46%11,354
Jan 16, 20264,390.154,446.004,325.654,381.354,376.17-0.10%11,919
Jan 14, 20264,398.754,398.754,273.504,385.704,380.521.96%2,518
Jan 13, 20264,366.804,391.104,225.004,301.304,296.22-1.50%8,299
Jan 12, 20264,341.654,381.004,298.004,366.954,361.790.88%9,937
Jan 9, 20264,397.654,428.254,315.554,328.954,323.83-1.90%8,319
Jan 8, 20264,543.404,558.804,392.304,413.004,407.79-2.87%11,801
Jan 7, 20264,450.254,588.154,450.254,543.354,537.980.43%17,029
Jan 6, 20264,526.504,577.004,507.754,524.004,518.65-0.05%1,741
Jan 5, 20264,580.704,580.704,488.604,526.404,521.05-0.01%3,564
Jan 2, 20264,516.454,582.754,500.004,526.704,521.350.30%6,387
Jan 1, 20264,460.204,523.454,444.804,513.004,507.671.18%6,740
Dec 31, 20254,352.304,468.304,352.304,460.154,454.882.48%4,164
Dec 30, 20254,400.354,426.654,341.804,352.254,347.11-0.98%3,976
Dec 29, 20254,419.454,432.004,359.754,395.204,390.010.68%2,387
Dec 26, 20254,366.304,448.604,347.454,365.704,360.54-1.00%6,834
Dec 24, 20254,390.554,434.654,385.804,409.754,404.540.01%5,405
Dec 23, 20254,442.054,460.004,383.904,409.504,404.29-0.73%7,871
Dec 22, 20254,338.304,480.004,301.704,442.104,436.853.76%29,187
Dec 19, 20254,085.454,295.054,085.454,281.154,276.094.81%10,580
Dec 18, 20254,104.654,104.654,036.354,084.704,079.87-0.49%3,770
Dec 17, 20254,080.404,115.004,059.004,104.704,099.85-0.89%2,046
Dec 16, 20254,165.354,173.504,124.204,141.604,136.71-0.59%1,385
Dec 15, 20254,036.104,195.704,036.104,166.204,161.282.44%14,876
Dec 12, 20254,006.054,086.104,006.054,067.054,062.240.29%1,428
Dec 11, 20253,965.054,070.003,950.004,055.154,050.362.78%3,142
Dec 10, 20254,050.154,102.003,930.053,945.653,940.99-3.20%4,048
Dec 9, 20254,002.104,086.903,984.454,075.904,071.08-0.52%9,282
Dec 8, 20254,122.554,145.754,050.904,097.104,092.26-1.57%23,367
Dec 5, 20254,183.704,184.804,124.754,162.654,157.73-0.56%4,112
Dec 4, 20254,137.654,208.004,122.504,186.254,181.300.75%2,607
Dec 3, 20254,182.554,201.154,114.854,155.154,150.24-0.63%1,690
Dec 2, 20254,125.954,193.704,079.004,181.654,176.711.88%3,172
Dec 1, 20254,123.054,157.304,091.104,104.654,099.80-0.98%1,319