Keerthi Industries Limited (BOM:518011)
India
· Delayed Price · Currency is INR 59.90
-0.09 (-0.15%)
At close: Mar 9, 2026
Keerthi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.00 | 59.90 | 59.00 | 59.90 | 59.90 | -0.15% | 9 |
| Mar 6, 2026 | 56.80 | 59.99 | 54.50 | 59.99 | 59.99 | 0.84% | 37 |
| Mar 5, 2026 | 59.99 | 62.00 | 55.52 | 59.49 | 59.49 | 7.19% | 2,051 |
| Mar 4, 2026 | 55.05 | 60.00 | 55.05 | 55.50 | 55.50 | -8.93% | 272 |
| Mar 2, 2026 | 55.65 | 61.70 | 55.05 | 60.94 | 60.94 | 4.05% | 3,669 |
| Feb 27, 2026 | 61.80 | 61.80 | 55.10 | 58.57 | 58.57 | 5.99% | 1,873 |
| Feb 26, 2026 | 54.00 | 61.50 | 54.00 | 55.26 | 55.26 | 2.33% | 5,144 |
| Feb 25, 2026 | 53.40 | 56.20 | 53.10 | 54.00 | 54.00 | -3.74% | 10,104 |
| Feb 24, 2026 | 56.00 | 56.15 | 56.00 | 56.10 | 56.10 | -0.53% | 172 |
| Feb 20, 2026 | 56.20 | 56.50 | 56.20 | 56.40 | 56.40 | 0.36% | 235 |
| Feb 19, 2026 | 56.00 | 62.00 | 56.00 | 56.20 | 56.20 | 0.95% | 1,216 |
| Feb 18, 2026 | 60.00 | 60.00 | 55.00 | 55.67 | 55.67 | -3.30% | 11 |
| Feb 17, 2026 | 57.98 | 57.98 | 54.25 | 57.57 | 57.57 | -0.71% | 114 |
| Feb 16, 2026 | 60.81 | 60.81 | 57.50 | 57.98 | 57.98 | -4.65% | 943 |
| Feb 12, 2026 | 58.00 | 60.93 | 56.20 | 60.81 | 60.81 | 0.26% | 49 |
| Feb 11, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 6.61% | 2 |
| Feb 10, 2026 | 56.60 | 58.00 | 56.60 | 56.89 | 56.89 | 0.51% | 61 |
| Feb 9, 2026 | 52.20 | 63.29 | 52.20 | 56.60 | 56.60 | -2.43% | 1,268 |
| Feb 6, 2026 | 57.10 | 58.05 | 56.10 | 58.01 | 58.01 | 0.02% | 189 |
| Feb 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.75% | 774 |
| Feb 2, 2026 | 56.00 | 57.60 | 55.40 | 57.57 | 57.57 | -3.79% | 571 |
| Jan 30, 2026 | 61.84 | 67.34 | 58.86 | 59.84 | 59.84 | -3.23% | 215 |
| Jan 28, 2026 | 52.20 | 61.84 | 52.20 | 61.84 | 61.84 | 7.36% | 168 |
| Jan 23, 2026 | 57.51 | 59.00 | 57.50 | 57.60 | 57.60 | 0.16% | 437 |
| Jan 22, 2026 | 54.21 | 62.98 | 54.21 | 57.51 | 57.51 | -5.19% | 294 |
| Jan 21, 2026 | 62.00 | 62.00 | 60.50 | 60.66 | 60.66 | -4.68% | 266 |
| Jan 20, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.06% | 4 |
| Jan 19, 2026 | 63.75 | 63.75 | 63.68 | 63.68 | 63.68 | -0.11% | 33 |
| Jan 16, 2026 | 63.98 | 63.98 | 63.75 | 63.75 | 63.75 | 2.94% | 38 |
| Jan 14, 2026 | 62.00 | 62.95 | 60.00 | 61.93 | 61.93 | 4.82% | 32 |
| Jan 13, 2026 | 59.20 | 63.38 | 58.75 | 59.08 | 59.08 | 0.92% | 326 |
| Jan 12, 2026 | 63.82 | 65.12 | 57.05 | 58.54 | 58.54 | -10.10% | 8,409 |
| Jan 9, 2026 | 72.42 | 72.42 | 64.65 | 65.12 | 65.12 | -5.68% | 1,619 |
| Jan 8, 2026 | 65.50 | 71.00 | 63.00 | 69.04 | 69.04 | 9.28% | 4,954 |
| Jan 6, 2026 | 66.00 | 68.00 | 63.18 | 63.18 | 63.18 | -5.28% | 512 |
| Jan 5, 2026 | 65.06 | 68.20 | 65.06 | 66.70 | 66.70 | -4.67% | 550 |
| Jan 2, 2026 | 69.97 | 69.98 | 69.97 | 69.97 | 69.97 | 2.90% | 357 |
| Jan 1, 2026 | 73.90 | 73.90 | 68.00 | 68.00 | 68.00 | -4.83% | 2 |
| Dec 31, 2025 | 72.19 | 72.19 | 71.45 | 71.45 | 71.45 | 9.30% | 2 |
| Dec 30, 2025 | 68.00 | 69.80 | 65.12 | 65.37 | 65.37 | -9.21% | 1,550 |
| Dec 29, 2025 | 75.00 | 75.00 | 70.99 | 72.00 | 72.00 | - | 365 |
| Dec 26, 2025 | 66.99 | 72.00 | 66.66 | 72.00 | 72.00 | 7.48% | 1,158 |
| Dec 24, 2025 | 64.24 | 66.99 | 63.85 | 66.99 | 66.99 | 6.88% | 937 |
| Dec 23, 2025 | 64.45 | 64.45 | 62.11 | 62.68 | 62.68 | -9.03% | 1,232 |
| Dec 22, 2025 | 68.99 | 68.99 | 68.90 | 68.90 | 68.90 | 3.80% | 6 |
| Dec 19, 2025 | 68.90 | 68.92 | 66.00 | 66.38 | 66.38 | -3.69% | 26 |
| Dec 18, 2025 | 67.20 | 69.00 | 67.20 | 68.92 | 68.92 | 1.65% | 569 |
| Dec 17, 2025 | 67.22 | 68.00 | 63.75 | 67.80 | 67.80 | 2.88% | 1,501 |
| Dec 16, 2025 | 63.37 | 67.00 | 63.37 | 65.90 | 65.90 | 1.38% | 1,262 |
| Dec 15, 2025 | 65.74 | 65.74 | 65.00 | 65.00 | 65.00 | 1.34% | 316 |
| Dec 12, 2025 | 69.50 | 69.50 | 63.20 | 64.14 | 64.14 | -5.05% | 148 |
| Dec 11, 2025 | 68.00 | 68.36 | 65.61 | 67.55 | 67.55 | 5.53% | 75 |
| Dec 10, 2025 | 68.99 | 69.00 | 61.16 | 64.01 | 64.01 | -1.60% | 1,302 |
| Dec 9, 2025 | 66.80 | 67.99 | 60.60 | 65.05 | 65.05 | -2.78% | 1,725 |
| Dec 8, 2025 | 69.90 | 71.96 | 66.62 | 66.91 | 66.91 | -4.28% | 958 |
| Dec 5, 2025 | 67.75 | 70.00 | 66.77 | 69.90 | 69.90 | 4.83% | 219 |
| Dec 4, 2025 | 72.97 | 72.97 | 66.11 | 66.68 | 66.68 | -8.62% | 714 |
| Dec 3, 2025 | 74.00 | 74.00 | 67.20 | 72.97 | 72.97 | 1.73% | 8,609 |
| Dec 2, 2025 | 70.59 | 71.73 | 66.00 | 71.73 | 71.73 | 4.15% | 7,098 |
| Dec 1, 2025 | 74.25 | 74.25 | 68.01 | 68.87 | 68.87 | -5.09% | 234 |
| Nov 28, 2025 | 74.00 | 75.00 | 67.21 | 72.56 | 72.56 | 12.74% | 4,714 |
| Nov 27, 2025 | 69.08 | 69.08 | 64.36 | 64.36 | 64.36 | -6.37% | 147 |
| Nov 26, 2025 | 67.00 | 70.35 | 67.00 | 68.74 | 68.74 | 2.60% | 244 |
| Nov 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.49% | 8 |
| Nov 24, 2025 | 64.20 | 70.00 | 62.11 | 67.33 | 67.33 | 0.64% | 747 |
| Nov 21, 2025 | 65.61 | 67.00 | 64.00 | 66.90 | 66.90 | -2.42% | 562 |
| Nov 20, 2025 | 68.60 | 69.70 | 65.00 | 68.56 | 68.56 | -2.06% | 661 |
| Nov 18, 2025 | 68.25 | 70.00 | 66.45 | 70.00 | 70.00 | - | 212 |
| Nov 17, 2025 | 66.52 | 70.00 | 66.51 | 70.00 | 70.00 | 0.20% | 628 |
| Nov 13, 2025 | 73.94 | 73.94 | 66.26 | 69.86 | 69.86 | -3.63% | 1,395 |
| Nov 12, 2025 | 73.00 | 73.80 | 65.70 | 72.49 | 72.49 | 8.68% | 1,912 |
| Nov 10, 2025 | 73.50 | 73.50 | 65.40 | 66.70 | 66.70 | 4.86% | 7,080 |
| Nov 7, 2025 | 67.99 | 67.99 | 63.61 | 63.61 | 63.61 | -3.62% | 104 |
| Nov 6, 2025 | 67.05 | 67.05 | 63.10 | 66.00 | 66.00 | -2.94% | 501 |
| Nov 3, 2025 | 72.00 | 72.05 | 68.00 | 68.00 | 68.00 | -5.62% | 566 |
| Oct 31, 2025 | 72.27 | 72.27 | 68.30 | 72.05 | 72.05 | -1.29% | 901 |
| Oct 30, 2025 | 73.95 | 73.95 | 72.99 | 72.99 | 72.99 | 7.34% | 204 |
| Oct 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.10% | 53 |
| Oct 28, 2025 | 67.00 | 71.89 | 66.56 | 68.07 | 68.07 | -3.86% | 174 |
| Oct 27, 2025 | 72.00 | 72.00 | 66.20 | 70.80 | 70.80 | -0.98% | 253 |
| Oct 23, 2025 | 69.64 | 72.00 | 69.63 | 71.50 | 71.50 | 2.17% | 693 |
| Oct 20, 2025 | 69.98 | 72.00 | 69.98 | 69.98 | 69.98 | 0.06% | 116 |
| Oct 17, 2025 | 67.00 | 73.95 | 66.50 | 69.94 | 69.94 | -0.03% | 3,046 |
| Oct 16, 2025 | 67.01 | 74.90 | 65.35 | 69.96 | 69.96 | -0.77% | 3,301 |
| Oct 15, 2025 | 70.00 | 70.50 | 66.51 | 70.50 | 70.50 | 3.66% | 1,354 |
| Oct 14, 2025 | 70.99 | 71.00 | 66.00 | 68.01 | 68.01 | -0.74% | 669 |
| Oct 13, 2025 | 69.00 | 71.00 | 66.00 | 68.52 | 68.52 | 0.76% | 618 |
| Oct 10, 2025 | 69.00 | 69.00 | 65.00 | 68.00 | 68.00 | 1.49% | 356 |
| Oct 9, 2025 | 68.01 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 696 |
| Oct 8, 2025 | 70.10 | 70.10 | 69.00 | 69.00 | 69.00 | -0.14% | 20 |
| Oct 7, 2025 | 71.00 | 71.99 | 69.01 | 69.10 | 69.10 | -2.10% | 3,197 |
| Oct 6, 2025 | 73.00 | 73.00 | 66.60 | 70.58 | 70.58 | -1.96% | 1,659 |
| Oct 3, 2025 | 68.50 | 71.99 | 68.50 | 71.99 | 71.99 | -3.67% | 65 |
| Oct 1, 2025 | 74.80 | 74.80 | 74.70 | 74.73 | 74.73 | 3.79% | 6 |
| Sep 30, 2025 | 66.00 | 72.70 | 66.00 | 72.00 | 72.00 | -1.23% | 3,828 |
| Sep 29, 2025 | 69.10 | 72.90 | 67.50 | 72.90 | 72.90 | 4.98% | 1,150 |
| Sep 26, 2025 | 75.99 | 75.99 | 69.10 | 69.44 | 69.44 | -2.24% | 221 |
| Sep 24, 2025 | 71.89 | 72.85 | 71.00 | 71.03 | 71.03 | -1.69% | 126 |
| Sep 23, 2025 | 72.00 | 72.88 | 71.00 | 72.25 | 72.25 | -6.05% | 1,910 |