Keerthi Industries Limited (BOM:518011)
India
· Delayed Price · Currency is INR 51.00
+1.00 (2.00%)
At close: Apr 28, 2026
Keerthi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.00 | 51.99 | 50.00 | 51.00 | 51.00 | 2.00% | 966 |
| Apr 27, 2026 | 49.96 | 50.00 | 49.20 | 50.00 | 50.00 | 0.06% | 2,420 |
| Apr 24, 2026 | 50.49 | 50.49 | 49.94 | 49.97 | 49.97 | -0.06% | 708 |
| Apr 23, 2026 | 49.05 | 51.99 | 48.01 | 50.00 | 50.00 | 1.09% | 3,782 |
| Apr 22, 2026 | 50.00 | 50.15 | 49.05 | 49.46 | 49.46 | -1.88% | 268 |
| Apr 21, 2026 | 51.88 | 51.99 | 49.00 | 50.41 | 50.41 | -0.81% | 3,794 |
| Apr 20, 2026 | 53.00 | 53.00 | 48.20 | 50.82 | 50.82 | -2.98% | 1,082 |
| Apr 17, 2026 | 52.60 | 52.61 | 50.10 | 52.38 | 52.38 | -0.46% | 2,166 |
| Apr 16, 2026 | 53.00 | 53.00 | 48.25 | 52.62 | 52.62 | 5.11% | 235 |
| Apr 15, 2026 | 50.52 | 50.52 | 48.51 | 50.06 | 50.06 | -0.81% | 2,362 |
| Apr 13, 2026 | 49.71 | 50.49 | 49.71 | 50.47 | 50.47 | -0.49% | 60 |
| Apr 10, 2026 | 50.00 | 50.98 | 47.70 | 50.72 | 50.72 | -0.55% | 1,883 |
| Apr 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.02% | 11 |
| Apr 8, 2026 | 52.68 | 53.20 | 50.00 | 50.99 | 50.99 | -3.21% | 4,206 |
| Apr 7, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - | 10 |
| Apr 6, 2026 | 45.35 | 52.68 | 45.35 | 52.68 | 52.68 | 9.75% | 3 |
| Apr 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 10 |
| Mar 30, 2026 | 51.15 | 51.15 | 45.32 | 48.00 | 48.00 | -4.25% | 664 |
| Mar 27, 2026 | 47.97 | 51.75 | 47.97 | 50.13 | 50.13 | 4.50% | 960 |
| Mar 25, 2026 | 48.00 | 48.00 | 46.99 | 47.97 | 47.97 | 0.19% | 6,002 |
| Mar 24, 2026 | 49.00 | 49.00 | 47.00 | 47.88 | 47.88 | -6.26% | 2,179 |
| Mar 23, 2026 | 49.15 | 51.69 | 49.14 | 51.08 | 51.08 | -2.65% | 574 |
| Mar 20, 2026 | 50.15 | 55.00 | 49.99 | 52.47 | 52.47 | 5.45% | 2,261 |
| Mar 19, 2026 | 52.00 | 54.00 | 48.60 | 49.76 | 49.76 | -12.64% | 2,325 |
| Mar 18, 2026 | 57.67 | 57.67 | 56.96 | 56.96 | 56.96 | 8.27% | 2 |
| Mar 17, 2026 | 53.90 | 53.90 | 52.40 | 52.61 | 52.61 | -2.39% | 974 |
| Mar 16, 2026 | 53.01 | 53.93 | 49.95 | 53.90 | 53.90 | -0.06% | 1,039 |
| Mar 13, 2026 | 54.16 | 54.63 | 52.76 | 53.93 | 53.93 | -0.72% | 751 |
| Mar 12, 2026 | 64.00 | 64.00 | 52.30 | 54.32 | 54.32 | -9.47% | 767 |
| Mar 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.03% | 55 |
| Mar 10, 2026 | 59.00 | 60.95 | 53.00 | 60.02 | 60.02 | 0.20% | 2,181 |
| 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 |