Skip to main content
KEC International Limited (BOM:532714)
India flag India · Delayed Price · Currency is INR
702.40
-11.00 (-1.54%)
At close: Dec 5, 2025

KEC International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025706.45713.05701.50702.40702.40-1.54%17,025
Dec 4, 2025719.70719.70702.05713.40713.40-0.90%23,058
Dec 3, 2025712.35723.80708.70719.90719.901.06%55,120
Dec 2, 2025685.25717.40685.25712.35712.352.58%90,252
Dec 1, 2025689.70696.70682.85694.45694.451.28%29,172
Nov 28, 2025700.00700.00681.50685.65685.65-1.61%61,664
Nov 27, 2025702.15712.00694.05696.90696.90-0.60%97,607
Nov 26, 2025702.85709.50698.25701.10701.100.16%94,315
Nov 25, 2025705.45705.80697.25699.95699.95-1.16%1,066,508
Nov 24, 2025699.25712.00692.75708.15708.151.28%77,998
Nov 21, 2025701.30714.00692.00699.20699.20-0.21%63,709
Nov 20, 2025722.40722.40697.80700.65700.65-1.34%3,193,506
Nov 19, 2025744.95745.00697.70710.20710.20-9.08%563,816
Nov 18, 2025800.00800.00770.40781.15781.15-0.47%514,511
Nov 17, 2025791.70796.75782.25784.85784.85-0.86%33,603
Nov 14, 2025787.55802.60778.40791.65791.650.93%25,250
Nov 13, 2025790.10792.85777.05784.35784.35-1.74%59,105
Nov 12, 2025770.45802.70765.30798.25798.253.90%99,347
Nov 11, 2025754.35774.30721.45768.30768.306.38%360,309
Nov 10, 2025765.35765.40718.15722.25722.25-4.89%80,643
Nov 7, 2025784.15784.60757.35759.35759.35-3.53%54,565
Nov 6, 2025807.00810.10782.45787.10787.10-2.67%22,712
Nov 4, 2025818.10818.10803.00808.70808.70-0.39%17,612
Nov 3, 2025818.05818.95810.00811.85811.85-0.76%18,684
Oct 31, 2025824.45825.50816.00818.05818.05-0.78%20,495
Oct 30, 2025834.45834.45818.20824.45824.45-0.29%11,228
Oct 29, 2025835.40835.40826.00826.85826.85-0.74%17,436
Oct 28, 2025841.30845.00830.40833.00833.00-0.97%24,303
Oct 27, 2025850.15850.20838.30841.15841.15-0.55%16,070
Oct 24, 2025857.55857.55842.05845.80845.80-0.29%8,029
Oct 23, 2025854.10857.60846.20848.30848.30-0.68%13,442
Oct 21, 2025852.55860.55852.00854.10854.100.28%6,830
Oct 20, 2025847.05866.80841.30851.70851.700.72%24,975
Oct 17, 2025859.95859.95842.40845.65845.65-1.01%15,438
Oct 16, 2025863.05874.40849.40854.25854.250.44%43,073
Oct 15, 2025862.00862.10841.00850.55850.55-0.86%61,378
Oct 14, 2025893.95893.95851.90857.90857.90-0.04%138,833
Oct 13, 2025841.90865.00841.90858.25858.250.50%23,738
Oct 10, 2025855.50865.00851.75853.95853.95-0.18%24,414
Oct 9, 2025863.25863.25852.55855.45855.45-0.74%14,198
Oct 8, 2025865.00865.00853.55861.80861.80-0.07%21,573
Oct 7, 2025866.00866.10855.05862.40862.400.58%15,946
Oct 6, 2025854.10867.10850.60857.45857.450.35%25,166
Oct 3, 2025853.70857.25845.20854.45854.450.09%31,220
Oct 1, 2025862.90862.90848.00853.70853.70-2.20%39,966
Sep 30, 2025838.20882.75838.20872.90872.904.45%99,805
Sep 29, 2025847.00850.55828.10835.70835.70-1.15%32,454
Sep 26, 2025870.85870.85844.40845.40845.40-2.75%35,183
Sep 25, 2025880.70882.85865.05869.35869.35-1.52%27,950
Sep 24, 2025888.70894.50878.55882.80882.80-0.13%73,840
Sep 23, 2025894.50938.00879.10883.95883.952.08%1,503,454
Sep 22, 2025864.60878.85862.90865.95865.95-0.09%21,103
Sep 19, 2025871.20878.00861.50866.75866.75-0.66%11,244
Sep 18, 2025880.80880.85864.10872.50872.50-0.94%11,807
Sep 17, 2025880.55894.00878.70880.80880.80-0.25%35,389
Sep 16, 2025875.35885.10873.10883.00883.000.04%26,786
Sep 15, 2025877.35894.00871.05882.65882.650.61%42,085
Sep 12, 2025860.05886.50854.85877.30877.302.29%40,456
Sep 11, 2025870.05875.00853.80857.65857.65-1.37%18,656
Sep 10, 2025879.45887.25863.65869.60869.60-1.12%85,818
Sep 9, 2025856.25881.65856.00879.45879.452.68%61,041
Sep 8, 2025840.50864.00840.50856.50856.500.39%35,210
Sep 5, 2025860.10860.10847.55853.15853.15-0.86%28,571
Sep 4, 2025857.45862.45843.45860.55860.551.44%29,727
Sep 3, 2025865.00867.60845.00848.30848.30-1.58%19,189
Sep 2, 2025827.95882.90818.00861.90861.905.37%187,335
Sep 1, 2025805.85819.35805.65817.95817.951.16%23,779
Aug 29, 2025805.00813.10795.55808.55808.550.03%15,820
Aug 28, 2025813.10814.95802.00808.30808.30-1.22%12,834
Aug 26, 2025822.05822.05806.20818.25818.25-0.76%16,066
Aug 25, 2025825.95830.05822.00824.55824.55-0.01%8,692
Aug 22, 2025819.50830.05809.70824.65824.650.84%14,396
Aug 21, 2025821.50825.20815.35817.80817.80-0.45%29,580
Aug 20, 2025828.05830.70815.90821.50821.50-0.74%18,337
Aug 19, 2025835.55842.25825.00827.65827.65-0.42%71,677
Aug 18, 2025827.10865.00803.80831.15831.156.82%698,424
Aug 14, 2025805.00805.00775.00778.05778.05-1.92%34,693
Aug 13, 2025796.50803.60786.00793.30793.30-0.40%25,195
Aug 12, 2025805.75808.05792.65796.50796.50-0.39%9,060
Aug 11, 2025806.25811.15796.20799.60799.60-0.82%35,776
Aug 8, 2025815.05831.80802.00806.20806.20-1.41%20,998
Aug 7, 2025820.00826.00797.25817.75817.75-1.17%34,134
Aug 6, 2025842.60850.00820.35827.45827.45-1.75%29,315
Aug 5, 2025821.05850.45821.05842.15842.151.07%13,140
Aug 4, 2025838.80838.80813.65833.20833.201.28%17,919
Aug 1, 2025860.25862.75813.40822.70822.70-4.53%45,585
Jul 31, 2025865.70885.90857.40861.75861.75-1.30%46,948
Jul 30, 2025860.95880.90850.35873.10873.101.47%53,886
Jul 29, 2025879.95879.95854.95860.45860.45-0.36%38,065
Jul 28, 2025858.00873.00851.15863.60863.600.38%16,800
Jul 25, 2025873.05877.05857.10860.30860.30-1.82%12,108
Jul 24, 2025856.15886.95856.15876.25870.752.26%33,320
Jul 23, 2025870.65874.00852.00856.90851.52-1.28%17,103
Jul 22, 2025876.65887.75866.05868.05862.60-0.92%16,184
Jul 21, 2025875.00882.50873.00876.10870.600.11%15,125
Jul 18, 2025887.95887.95865.50875.10869.61-0.47%7,593
Jul 17, 2025885.00891.35877.60879.25873.73-0.32%9,947
Jul 16, 2025865.00887.55865.00882.10876.560.42%16,169
Jul 15, 2025884.80886.95866.70878.40872.890.88%10,090
Jul 14, 2025873.95880.00865.10870.75865.280.73%14,947