KEC International Limited (BOM:532714)
India
· Delayed Price · Currency is INR 524.30
-22.30 (-4.08%)
At close: Mar 9, 2026
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 549.00 | 559.55 | 542.45 | 546.60 | 546.60 | -0.87% | 34,827 |
| Mar 5, 2026 | 543.50 | 553.95 | 534.00 | 551.40 | 551.40 | 1.46% | 53,402 |
| Mar 4, 2026 | 552.65 | 555.55 | 541.45 | 543.45 | 543.45 | -3.75% | 22,208 |
| Mar 2, 2026 | 517.90 | 578.75 | 517.90 | 564.60 | 564.60 | -3.77% | 74,314 |
| Feb 27, 2026 | 595.10 | 595.10 | 583.90 | 586.70 | 586.70 | -1.40% | 13,607 |
| Feb 26, 2026 | 591.00 | 600.70 | 591.00 | 595.05 | 595.05 | 0.53% | 27,738 |
| Feb 25, 2026 | 595.05 | 598.20 | 586.05 | 591.90 | 591.90 | 0.25% | 27,597 |
| Feb 24, 2026 | 580.30 | 592.35 | 574.25 | 590.40 | 590.40 | 1.23% | 37,709 |
| Feb 23, 2026 | 588.35 | 592.15 | 580.00 | 583.25 | 583.25 | -0.14% | 15,128 |
| Feb 20, 2026 | 584.00 | 587.95 | 577.80 | 584.05 | 584.05 | -0.46% | 27,925 |
| Feb 19, 2026 | 608.55 | 608.55 | 582.00 | 586.75 | 586.75 | -2.65% | 43,392 |
| Feb 18, 2026 | 605.30 | 612.70 | 598.40 | 602.70 | 602.70 | -0.64% | 14,661 |
| Feb 17, 2026 | 600.30 | 613.15 | 600.30 | 606.60 | 606.60 | 0.86% | 23,827 |
| Feb 16, 2026 | 600.75 | 602.60 | 596.00 | 601.45 | 601.45 | -0.09% | 28,377 |
| Feb 13, 2026 | 607.40 | 613.00 | 600.45 | 602.00 | 602.00 | -1.70% | 43,230 |
| Feb 12, 2026 | 622.20 | 622.75 | 607.10 | 612.40 | 612.40 | -1.50% | 47,679 |
| Feb 11, 2026 | 623.45 | 628.95 | 616.00 | 621.75 | 621.75 | -0.07% | 27,000 |
| Feb 10, 2026 | 635.65 | 638.75 | 618.85 | 622.20 | 622.20 | -1.03% | 25,458 |
| Feb 9, 2026 | 624.90 | 631.65 | 616.60 | 628.65 | 628.65 | 2.16% | 16,966 |
| Feb 6, 2026 | 609.05 | 616.90 | 605.00 | 615.35 | 615.35 | 0.75% | 27,156 |
| Feb 5, 2026 | 636.30 | 636.30 | 606.65 | 610.75 | 610.75 | -3.34% | 45,235 |
| Feb 4, 2026 | 620.10 | 641.40 | 619.30 | 631.85 | 631.85 | 2.61% | 54,627 |
| Feb 3, 2026 | 646.45 | 655.00 | 614.50 | 615.75 | 615.75 | -0.18% | 92,687 |
| Feb 2, 2026 | 629.20 | 645.00 | 603.90 | 616.85 | 616.85 | -3.72% | 100,653 |
| Feb 1, 2026 | 662.10 | 665.00 | 635.50 | 640.70 | 640.70 | -3.96% | 21,456 |
| Jan 30, 2026 | 643.65 | 669.95 | 642.20 | 667.10 | 667.10 | 3.46% | 37,990 |
| Jan 29, 2026 | 662.95 | 663.75 | 640.30 | 644.80 | 644.80 | -2.87% | 43,775 |
| Jan 28, 2026 | 630.55 | 668.25 | 627.10 | 663.85 | 663.85 | 5.75% | 44,649 |
| Jan 27, 2026 | 633.30 | 639.00 | 619.75 | 627.75 | 627.75 | -0.67% | 40,102 |
| Jan 23, 2026 | 655.15 | 664.95 | 626.45 | 632.00 | 632.00 | -4.13% | 34,461 |
| Jan 22, 2026 | 664.75 | 669.45 | 649.85 | 659.25 | 659.25 | 1.21% | 21,722 |
| Jan 21, 2026 | 658.70 | 659.35 | 635.75 | 651.40 | 651.40 | -1.38% | 75,410 |
| Jan 20, 2026 | 686.05 | 688.85 | 658.25 | 660.50 | 660.50 | -4.26% | 45,380 |
| Jan 19, 2026 | 682.95 | 692.75 | 677.00 | 689.90 | 689.90 | 1.31% | 12,962 |
| Jan 16, 2026 | 698.60 | 702.50 | 679.00 | 681.00 | 681.00 | -2.52% | 12,523 |
| Jan 14, 2026 | 681.00 | 704.60 | 677.65 | 698.60 | 698.60 | 1.89% | 25,840 |
| Jan 13, 2026 | 700.40 | 700.40 | 681.50 | 685.65 | 685.65 | -1.11% | 31,126 |
| Jan 12, 2026 | 688.75 | 697.75 | 665.00 | 693.35 | 693.35 | 0.50% | 48,102 |
| Jan 9, 2026 | 684.50 | 695.70 | 682.45 | 689.90 | 689.90 | 0.53% | 52,211 |
| Jan 8, 2026 | 716.60 | 719.65 | 680.00 | 686.25 | 686.25 | -4.23% | 56,044 |
| Jan 7, 2026 | 727.55 | 727.65 | 712.40 | 716.55 | 716.55 | -1.51% | 20,390 |
| Jan 6, 2026 | 747.65 | 753.00 | 725.50 | 727.55 | 727.55 | -3.31% | 30,919 |
| Jan 5, 2026 | 746.25 | 754.90 | 742.00 | 752.45 | 752.45 | 0.74% | 41,806 |
| Jan 2, 2026 | 743.90 | 758.85 | 739.90 | 746.90 | 746.90 | 1.16% | 72,928 |
| Jan 1, 2026 | 737.60 | 742.80 | 732.85 | 738.35 | 738.35 | 0.12% | 17,807 |
| Dec 31, 2025 | 733.00 | 739.90 | 731.30 | 737.50 | 737.50 | 0.66% | 8,096 |
| Dec 30, 2025 | 739.70 | 739.70 | 724.50 | 732.70 | 732.70 | -0.27% | 14,264 |
| Dec 29, 2025 | 728.20 | 739.95 | 728.20 | 734.70 | 734.70 | 0.35% | 19,832 |
| Dec 26, 2025 | 741.35 | 743.70 | 729.30 | 732.15 | 732.15 | -0.77% | 23,229 |
| Dec 24, 2025 | 742.10 | 746.25 | 734.30 | 737.85 | 737.85 | -0.57% | 30,443 |
| Dec 23, 2025 | 745.25 | 748.70 | 740.00 | 742.05 | 742.05 | -0.36% | 20,099 |
| Dec 22, 2025 | 732.00 | 765.00 | 729.00 | 744.75 | 744.75 | 4.54% | 451,265 |
| Dec 19, 2025 | 700.00 | 718.00 | 699.00 | 712.40 | 712.40 | 1.69% | 24,183 |
| Dec 18, 2025 | 702.00 | 707.15 | 695.30 | 700.55 | 700.55 | -0.65% | 21,516 |
| Dec 17, 2025 | 700.35 | 716.75 | 700.35 | 705.10 | 705.10 | -0.03% | 24,165 |
| Dec 16, 2025 | 703.35 | 709.00 | 697.55 | 705.30 | 705.30 | 0.01% | 36,853 |
| Dec 15, 2025 | 716.00 | 723.50 | 700.65 | 705.25 | 705.25 | 1.97% | 315,838 |
| Dec 12, 2025 | 684.00 | 694.90 | 682.10 | 691.60 | 691.60 | 1.11% | 20,381 |
| Dec 11, 2025 | 681.65 | 686.75 | 679.05 | 684.00 | 684.00 | 0.34% | 8,651 |
| Dec 10, 2025 | 680.00 | 691.45 | 677.00 | 681.65 | 681.65 | -0.47% | 35,193 |
| Dec 9, 2025 | 681.00 | 687.55 | 669.95 | 684.85 | 684.85 | 0.49% | 21,107 |
| Dec 8, 2025 | 700.10 | 700.10 | 678.25 | 681.50 | 681.50 | -2.98% | 22,301 |
| Dec 5, 2025 | 706.45 | 713.05 | 701.50 | 702.40 | 702.40 | -1.54% | 17,025 |
| Dec 4, 2025 | 719.70 | 719.70 | 702.05 | 713.40 | 713.40 | -0.90% | 23,058 |
| Dec 3, 2025 | 712.35 | 723.80 | 708.70 | 719.90 | 719.90 | 1.06% | 55,120 |
| Dec 2, 2025 | 685.25 | 717.40 | 685.25 | 712.35 | 712.35 | 2.58% | 90,252 |
| Dec 1, 2025 | 689.70 | 696.70 | 682.85 | 694.45 | 694.45 | 1.28% | 29,172 |
| Nov 28, 2025 | 700.00 | 700.00 | 681.50 | 685.65 | 685.65 | -1.61% | 61,664 |
| Nov 27, 2025 | 702.15 | 712.00 | 694.05 | 696.90 | 696.90 | -0.60% | 97,607 |
| Nov 26, 2025 | 702.85 | 709.50 | 698.25 | 701.10 | 701.10 | 0.16% | 94,315 |
| Nov 25, 2025 | 705.45 | 705.80 | 697.25 | 699.95 | 699.95 | -1.16% | 1,066,508 |
| Nov 24, 2025 | 699.25 | 712.00 | 692.75 | 708.15 | 708.15 | 1.28% | 77,998 |
| Nov 21, 2025 | 701.30 | 714.00 | 692.00 | 699.20 | 699.20 | -0.21% | 63,709 |
| Nov 20, 2025 | 722.40 | 722.40 | 697.80 | 700.65 | 700.65 | -1.34% | 3,193,506 |
| Nov 19, 2025 | 744.95 | 745.00 | 697.70 | 710.20 | 710.20 | -9.08% | 563,816 |
| Nov 18, 2025 | 800.00 | 800.00 | 770.40 | 781.15 | 781.15 | -0.47% | 514,511 |
| Nov 17, 2025 | 791.70 | 796.75 | 782.25 | 784.85 | 784.85 | -0.86% | 33,603 |
| Nov 14, 2025 | 787.55 | 802.60 | 778.40 | 791.65 | 791.65 | 0.93% | 25,250 |
| Nov 13, 2025 | 790.10 | 792.85 | 777.05 | 784.35 | 784.35 | -1.74% | 59,105 |
| Nov 12, 2025 | 770.45 | 802.70 | 765.30 | 798.25 | 798.25 | 3.90% | 99,347 |
| Nov 11, 2025 | 754.35 | 774.30 | 721.45 | 768.30 | 768.30 | 6.38% | 360,309 |
| Nov 10, 2025 | 765.35 | 765.40 | 718.15 | 722.25 | 722.25 | -4.89% | 80,643 |
| Nov 7, 2025 | 784.15 | 784.60 | 757.35 | 759.35 | 759.35 | -3.53% | 54,565 |
| Nov 6, 2025 | 807.00 | 810.10 | 782.45 | 787.10 | 787.10 | -2.67% | 22,712 |
| Nov 4, 2025 | 818.10 | 818.10 | 803.00 | 808.70 | 808.70 | -0.39% | 17,612 |
| Nov 3, 2025 | 818.05 | 818.95 | 810.00 | 811.85 | 811.85 | -0.76% | 18,684 |
| Oct 31, 2025 | 824.45 | 825.50 | 816.00 | 818.05 | 818.05 | -0.78% | 20,495 |
| Oct 30, 2025 | 834.45 | 834.45 | 818.20 | 824.45 | 824.45 | -0.29% | 11,228 |
| Oct 29, 2025 | 835.40 | 835.40 | 826.00 | 826.85 | 826.85 | -0.74% | 17,436 |
| Oct 28, 2025 | 841.30 | 845.00 | 830.40 | 833.00 | 833.00 | -0.97% | 24,303 |
| Oct 27, 2025 | 850.15 | 850.20 | 838.30 | 841.15 | 841.15 | -0.55% | 16,070 |
| Oct 24, 2025 | 857.55 | 857.55 | 842.05 | 845.80 | 845.80 | -0.29% | 8,029 |
| Oct 23, 2025 | 854.10 | 857.60 | 846.20 | 848.30 | 848.30 | -0.68% | 13,442 |
| Oct 21, 2025 | 852.55 | 860.55 | 852.00 | 854.10 | 854.10 | 0.28% | 6,830 |
| Oct 20, 2025 | 847.05 | 866.80 | 841.30 | 851.70 | 851.70 | 0.72% | 24,975 |
| Oct 17, 2025 | 859.95 | 859.95 | 842.40 | 845.65 | 845.65 | -1.01% | 15,438 |
| Oct 16, 2025 | 863.05 | 874.40 | 849.40 | 854.25 | 854.25 | 0.44% | 43,073 |
| Oct 15, 2025 | 862.00 | 862.10 | 841.00 | 850.55 | 850.55 | -0.86% | 61,378 |
| Oct 14, 2025 | 893.95 | 893.95 | 851.90 | 857.90 | 857.90 | -0.04% | 138,833 |
| Oct 13, 2025 | 841.90 | 865.00 | 841.90 | 858.25 | 858.25 | 0.50% | 23,738 |