KEC International Limited (NSE:KEC)
India
· Delayed Price · Currency is INR 703.90
-9.70 (-1.36%)
At close: Dec 5, 2025
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 714.00 | 714.95 | 701.60 | 703.90 | 703.90 | -1.36% | 369,739 |
| Dec 4, 2025 | 718.75 | 718.75 | 702.05 | 713.60 | 713.60 | -0.94% | 686,910 |
| Dec 3, 2025 | 712.80 | 724.00 | 708.75 | 720.35 | 720.35 | 1.12% | 702,489 |
| Dec 2, 2025 | 694.00 | 717.70 | 690.50 | 712.35 | 712.35 | 2.61% | 1,649,718 |
| Dec 1, 2025 | 688.00 | 697.05 | 682.25 | 694.25 | 694.25 | 1.24% | 1,088,633 |
| Nov 28, 2025 | 700.00 | 700.90 | 682.00 | 685.75 | 685.75 | -1.60% | 491,046 |
| Nov 27, 2025 | 705.95 | 711.90 | 694.00 | 696.90 | 696.90 | -0.52% | 1,033,999 |
| Nov 26, 2025 | 704.75 | 709.75 | 698.10 | 700.55 | 700.55 | 0.11% | 1,804,034 |
| Nov 25, 2025 | 710.00 | 710.00 | 698.20 | 699.75 | 699.75 | -1.06% | 542,913 |
| Nov 24, 2025 | 705.00 | 712.00 | 692.55 | 707.25 | 707.25 | 1.15% | 1,305,593 |
| Nov 21, 2025 | 703.00 | 714.40 | 692.05 | 699.20 | 699.20 | -0.21% | 1,476,354 |
| Nov 20, 2025 | 725.00 | 725.00 | 697.60 | 700.70 | 700.70 | -1.36% | 5,254,242 |
| Nov 19, 2025 | 747.65 | 747.65 | 697.40 | 710.35 | 710.35 | -9.13% | 8,337,682 |
| Nov 18, 2025 | 800.00 | 800.00 | 770.00 | 781.70 | 781.70 | -0.43% | 1,113,263 |
| Nov 17, 2025 | 792.95 | 796.70 | 782.00 | 785.10 | 785.10 | -0.81% | 569,155 |
| Nov 14, 2025 | 784.00 | 803.05 | 778.55 | 791.55 | 791.55 | 0.89% | 717,179 |
| Nov 13, 2025 | 792.60 | 792.60 | 777.10 | 784.60 | 784.60 | -1.64% | 664,571 |
| Nov 12, 2025 | 772.75 | 803.40 | 765.80 | 797.70 | 797.70 | 3.86% | 1,845,377 |
| Nov 11, 2025 | 750.00 | 774.00 | 722.00 | 768.05 | 768.05 | 6.34% | 6,874,619 |
| Nov 10, 2025 | 765.00 | 765.20 | 718.00 | 722.25 | 722.25 | -4.89% | 1,277,017 |
| Nov 7, 2025 | 787.00 | 787.00 | 757.60 | 759.35 | 759.35 | -3.51% | 1,289,302 |
| Nov 6, 2025 | 809.00 | 811.10 | 783.05 | 787.00 | 787.00 | -2.74% | 436,973 |
| Nov 4, 2025 | 812.00 | 814.40 | 802.70 | 809.20 | 809.20 | -0.28% | 398,498 |
| Nov 3, 2025 | 818.00 | 821.05 | 810.00 | 811.50 | 811.50 | -0.76% | 204,380 |
| Oct 31, 2025 | 825.10 | 826.30 | 816.00 | 817.75 | 817.75 | -0.80% | 197,816 |
| Oct 30, 2025 | 831.70 | 832.00 | 817.05 | 824.35 | 824.35 | -0.31% | 381,835 |
| Oct 29, 2025 | 835.00 | 835.50 | 825.45 | 826.90 | 826.90 | -0.64% | 230,976 |
| Oct 28, 2025 | 843.95 | 845.50 | 830.00 | 832.20 | 832.20 | -1.02% | 253,821 |
| Oct 27, 2025 | 851.30 | 851.95 | 838.20 | 840.75 | 840.75 | -0.55% | 224,962 |
| Oct 24, 2025 | 850.00 | 850.35 | 841.50 | 845.40 | 845.40 | -0.41% | 185,548 |
| Oct 23, 2025 | 855.00 | 858.80 | 846.00 | 848.85 | 848.85 | -0.63% | 326,412 |
| Oct 21, 2025 | 859.80 | 859.80 | 851.50 | 854.25 | 854.25 | 0.21% | 78,163 |
| Oct 20, 2025 | 848.60 | 868.40 | 842.00 | 852.50 | 852.50 | 0.83% | 386,949 |
| Oct 17, 2025 | 854.00 | 854.00 | 842.00 | 845.50 | 845.50 | -1.05% | 326,858 |
| Oct 16, 2025 | 864.80 | 865.50 | 849.35 | 854.45 | 854.45 | 0.23% | 869,249 |
| Oct 15, 2025 | 861.60 | 861.60 | 848.55 | 852.50 | 852.50 | -0.54% | 549,572 |
| Oct 14, 2025 | 892.00 | 893.00 | 851.10 | 857.15 | 857.15 | -0.12% | 2,439,178 |
| Oct 13, 2025 | 852.55 | 865.40 | 848.05 | 858.15 | 858.15 | 0.51% | 270,104 |
| Oct 10, 2025 | 857.80 | 864.90 | 852.10 | 853.80 | 853.80 | -0.16% | 240,845 |
| Oct 9, 2025 | 862.20 | 862.70 | 852.50 | 855.20 | 855.20 | -0.78% | 170,660 |
| Oct 8, 2025 | 863.85 | 865.00 | 853.85 | 861.95 | 861.95 | -0.03% | 199,792 |
| Oct 7, 2025 | 864.00 | 867.95 | 855.00 | 862.20 | 862.20 | 0.54% | 322,109 |
| Oct 6, 2025 | 854.55 | 867.00 | 850.00 | 857.55 | 857.55 | 0.35% | 524,298 |
| Oct 3, 2025 | 853.70 | 858.30 | 845.30 | 854.55 | 854.55 | 0.10% | 315,588 |
| Oct 1, 2025 | 862.90 | 862.90 | 847.55 | 853.70 | 853.70 | -2.21% | 520,635 |
| Sep 30, 2025 | 839.70 | 880.90 | 838.15 | 872.95 | 872.95 | 4.88% | 1,081,080 |
| Sep 29, 2025 | 846.00 | 851.75 | 828.00 | 832.35 | 832.35 | -1.62% | 411,364 |
| Sep 26, 2025 | 868.90 | 870.85 | 844.00 | 846.05 | 846.05 | -2.63% | 383,864 |
| Sep 25, 2025 | 882.60 | 883.00 | 865.50 | 868.90 | 868.90 | -1.58% | 362,597 |
| Sep 24, 2025 | 890.00 | 896.25 | 878.30 | 882.85 | 882.85 | -0.12% | 790,007 |
| Sep 23, 2025 | 891.00 | 937.80 | 878.10 | 883.90 | 883.90 | 2.05% | 16,870,100 |
| Sep 22, 2025 | 866.10 | 878.90 | 862.80 | 866.15 | 866.15 | 0.01% | 247,603 |
| Sep 19, 2025 | 875.00 | 881.00 | 861.00 | 866.10 | 866.10 | -0.89% | 559,869 |
| Sep 18, 2025 | 882.50 | 883.90 | 863.20 | 873.85 | 873.85 | -0.86% | 403,419 |
| Sep 17, 2025 | 882.00 | 894.00 | 878.05 | 881.40 | 881.40 | -0.13% | 322,491 |
| Sep 16, 2025 | 881.00 | 885.45 | 873.45 | 882.55 | 882.55 | 0.03% | 251,673 |
| Sep 15, 2025 | 881.65 | 894.00 | 870.95 | 882.25 | 882.25 | 0.62% | 472,062 |
| Sep 12, 2025 | 861.95 | 886.35 | 854.15 | 876.80 | 876.80 | 2.08% | 536,059 |
| Sep 11, 2025 | 871.00 | 875.40 | 854.15 | 858.95 | 858.95 | -1.30% | 255,800 |
| Sep 10, 2025 | 880.00 | 887.60 | 863.00 | 870.30 | 870.30 | -1.01% | 616,900 |
| Sep 9, 2025 | 858.95 | 881.30 | 856.15 | 879.15 | 879.15 | 2.69% | 911,925 |
| Sep 8, 2025 | 850.05 | 863.95 | 847.45 | 856.15 | 856.15 | 0.36% | 345,891 |
| Sep 5, 2025 | 859.90 | 859.90 | 847.20 | 853.05 | 853.05 | -0.94% | 320,316 |
| Sep 4, 2025 | 851.05 | 862.75 | 843.30 | 861.15 | 861.15 | 1.58% | 459,834 |
| Sep 3, 2025 | 864.65 | 868.80 | 844.60 | 847.75 | 847.75 | -1.66% | 320,426 |
| Sep 2, 2025 | 819.50 | 878.00 | 814.75 | 862.05 | 862.05 | 5.38% | 2,614,207 |
| Sep 1, 2025 | 810.00 | 819.00 | 805.00 | 818.05 | 818.05 | 1.23% | 204,534 |
| Aug 29, 2025 | 809.10 | 814.45 | 795.25 | 808.10 | 808.10 | -0.12% | 263,698 |
| Aug 28, 2025 | 815.95 | 815.95 | 802.00 | 809.05 | 809.05 | -1.17% | 208,650 |
| Aug 26, 2025 | 824.00 | 824.00 | 806.00 | 818.60 | 818.60 | -0.74% | 380,245 |
| Aug 25, 2025 | 824.75 | 830.00 | 821.00 | 824.70 | 824.70 | -0.01% | 163,556 |
| Aug 22, 2025 | 816.10 | 830.50 | 810.00 | 824.75 | 824.75 | 0.83% | 330,389 |
| Aug 21, 2025 | 821.80 | 824.90 | 815.40 | 817.95 | 817.95 | -0.29% | 253,199 |
| Aug 20, 2025 | 829.80 | 831.75 | 816.00 | 820.35 | 820.35 | -0.93% | 267,200 |
| Aug 19, 2025 | 835.70 | 842.45 | 825.00 | 828.05 | 828.05 | -0.42% | 1,243,209 |
| Aug 18, 2025 | 820.00 | 865.00 | 802.55 | 831.55 | 831.55 | 6.81% | 10,194,870 |
| Aug 14, 2025 | 793.00 | 801.40 | 775.30 | 778.55 | 778.55 | -1.79% | 491,698 |
| Aug 13, 2025 | 797.20 | 803.20 | 787.10 | 792.75 | 792.75 | -0.55% | 296,663 |
| Aug 12, 2025 | 803.00 | 809.45 | 793.00 | 797.15 | 797.15 | -0.37% | 226,241 |
| Aug 11, 2025 | 809.00 | 811.00 | 795.00 | 800.15 | 800.15 | -0.73% | 336,754 |
| Aug 8, 2025 | 817.00 | 832.50 | 800.40 | 806.05 | 806.05 | -1.44% | 355,887 |
| Aug 7, 2025 | 820.00 | 825.55 | 797.30 | 817.80 | 817.80 | -1.17% | 505,546 |
| Aug 6, 2025 | 843.90 | 848.80 | 820.50 | 827.45 | 827.45 | -1.72% | 232,172 |
| Aug 5, 2025 | 833.70 | 851.70 | 830.00 | 841.95 | 841.95 | 1.04% | 344,247 |
| Aug 4, 2025 | 820.00 | 837.00 | 814.00 | 833.25 | 833.25 | 1.13% | 344,137 |
| Aug 1, 2025 | 861.20 | 862.30 | 815.20 | 823.90 | 823.90 | -4.36% | 533,801 |
| Jul 31, 2025 | 865.00 | 885.90 | 858.20 | 861.50 | 861.50 | -1.31% | 525,859 |
| Jul 30, 2025 | 861.95 | 881.40 | 850.50 | 872.95 | 872.95 | 1.48% | 895,296 |
| Jul 29, 2025 | 878.00 | 880.00 | 853.30 | 860.25 | 860.25 | -0.41% | 998,763 |
| Jul 28, 2025 | 853.00 | 873.95 | 851.90 | 863.75 | 863.75 | 0.28% | 331,265 |
| Jul 25, 2025 | 878.00 | 878.00 | 857.55 | 861.30 | 861.30 | -1.82% | 347,611 |
| Jul 24, 2025 | 861.10 | 887.50 | 859.00 | 877.30 | 871.80 | 2.27% | 635,854 |
| Jul 23, 2025 | 871.80 | 874.95 | 852.00 | 857.80 | 852.42 | -1.19% | 492,505 |
| Jul 22, 2025 | 879.70 | 888.00 | 866.00 | 868.15 | 862.71 | -0.91% | 364,518 |
| Jul 21, 2025 | 879.00 | 882.55 | 873.05 | 876.10 | 870.61 | 0.12% | 192,726 |
| Jul 18, 2025 | 881.90 | 885.70 | 866.00 | 875.05 | 869.56 | -0.49% | 335,617 |
| Jul 17, 2025 | 889.50 | 892.20 | 876.75 | 879.35 | 873.84 | -0.34% | 348,672 |
| Jul 16, 2025 | 861.50 | 887.15 | 861.50 | 882.35 | 876.82 | 0.39% | 512,531 |
| Jul 15, 2025 | 877.80 | 887.70 | 866.00 | 878.95 | 873.44 | 0.85% | 363,524 |
| Jul 14, 2025 | 870.65 | 881.00 | 864.00 | 871.55 | 866.09 | 0.80% | 428,058 |