KEC International Limited (NSE:KEC)
India
· Delayed Price · Currency is INR 546.55
-3.85 (-0.70%)
At close: Mar 6, 2026
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 549.00 | 559.80 | 542.60 | 546.55 | 546.55 | -0.70% | 555,084 |
| Mar 5, 2026 | 546.00 | 554.40 | 533.55 | 550.40 | 550.40 | 1.41% | 861,634 |
| Mar 4, 2026 | 558.80 | 558.80 | 540.45 | 542.75 | 542.75 | -3.92% | 406,919 |
| Mar 2, 2026 | 551.00 | 578.70 | 550.60 | 564.90 | 564.90 | -3.49% | 850,354 |
| Feb 27, 2026 | 594.80 | 594.80 | 583.30 | 585.30 | 585.30 | -1.66% | 264,919 |
| Feb 26, 2026 | 591.80 | 600.65 | 591.50 | 595.20 | 595.20 | 0.63% | 286,781 |
| Feb 25, 2026 | 595.45 | 598.80 | 586.05 | 591.50 | 591.50 | 0.14% | 448,501 |
| Feb 24, 2026 | 582.95 | 592.80 | 574.55 | 590.70 | 590.70 | 1.38% | 699,611 |
| Feb 23, 2026 | 590.00 | 592.90 | 579.50 | 582.65 | 582.65 | -0.28% | 285,962 |
| Feb 20, 2026 | 585.55 | 587.70 | 577.65 | 584.30 | 584.30 | -0.32% | 555,435 |
| Feb 19, 2026 | 603.40 | 603.45 | 580.00 | 586.15 | 586.15 | -2.76% | 1,117,281 |
| Feb 18, 2026 | 607.00 | 614.75 | 598.50 | 602.80 | 602.80 | -0.68% | 392,657 |
| Feb 17, 2026 | 601.15 | 612.90 | 601.15 | 606.90 | 606.90 | 0.96% | 264,325 |
| Feb 16, 2026 | 601.70 | 602.90 | 595.80 | 601.15 | 601.15 | -0.13% | 321,784 |
| Feb 13, 2026 | 611.15 | 613.75 | 600.00 | 601.95 | 601.95 | -1.70% | 453,299 |
| Feb 12, 2026 | 623.00 | 624.35 | 607.00 | 612.35 | 612.35 | -1.49% | 708,073 |
| Feb 11, 2026 | 624.80 | 628.55 | 615.80 | 621.60 | 621.60 | -0.06% | 297,821 |
| Feb 10, 2026 | 635.00 | 638.90 | 619.00 | 622.00 | 622.00 | -1.08% | 574,606 |
| Feb 9, 2026 | 619.00 | 631.95 | 616.60 | 628.80 | 628.80 | 2.16% | 577,757 |
| Feb 6, 2026 | 610.00 | 616.80 | 604.45 | 615.50 | 615.50 | 0.88% | 357,529 |
| Feb 5, 2026 | 635.70 | 635.70 | 603.30 | 610.15 | 610.15 | -3.36% | 918,127 |
| Feb 4, 2026 | 623.10 | 641.15 | 618.55 | 631.35 | 631.35 | 2.58% | 942,423 |
| Feb 3, 2026 | 649.00 | 655.65 | 613.30 | 615.50 | 615.50 | -0.06% | 1,341,498 |
| Feb 2, 2026 | 635.00 | 647.45 | 603.85 | 615.90 | 615.90 | -3.85% | 1,746,740 |
| Feb 1, 2026 | 665.00 | 665.00 | 635.00 | 640.55 | 640.55 | -3.99% | 463,205 |
| Jan 30, 2026 | 642.90 | 670.55 | 642.00 | 667.15 | 667.15 | 3.48% | 634,922 |
| Jan 29, 2026 | 660.75 | 663.00 | 640.10 | 644.70 | 644.70 | -2.78% | 773,555 |
| Jan 28, 2026 | 630.65 | 666.00 | 625.90 | 663.15 | 663.15 | 5.85% | 428,041 |
| Jan 27, 2026 | 637.90 | 639.60 | 619.35 | 626.50 | 626.50 | -1.33% | 691,959 |
| Jan 23, 2026 | 662.05 | 664.70 | 626.40 | 634.95 | 634.95 | -3.41% | 295,325 |
| Jan 22, 2026 | 661.05 | 669.50 | 649.00 | 657.40 | 657.40 | 0.90% | 366,220 |
| Jan 21, 2026 | 660.45 | 660.45 | 635.30 | 651.55 | 651.55 | -1.35% | 718,969 |
| Jan 20, 2026 | 685.65 | 688.25 | 657.80 | 660.45 | 660.45 | -4.25% | 539,275 |
| Jan 19, 2026 | 681.00 | 692.75 | 676.55 | 689.75 | 689.75 | 1.23% | 401,950 |
| Jan 16, 2026 | 697.00 | 703.00 | 679.00 | 681.35 | 681.35 | -2.56% | 425,259 |
| Jan 14, 2026 | 681.15 | 704.00 | 677.55 | 699.25 | 699.25 | 1.94% | 617,356 |
| Jan 13, 2026 | 695.05 | 695.10 | 681.50 | 685.95 | 685.95 | -0.89% | 348,739 |
| Jan 12, 2026 | 687.25 | 697.50 | 665.00 | 692.10 | 692.10 | 0.31% | 637,076 |
| Jan 9, 2026 | 685.00 | 695.70 | 681.60 | 689.95 | 689.95 | 0.75% | 719,782 |
| Jan 8, 2026 | 717.05 | 719.75 | 679.00 | 684.80 | 684.80 | -4.50% | 852,816 |
| Jan 7, 2026 | 726.00 | 729.05 | 712.00 | 717.05 | 717.05 | -1.48% | 347,042 |
| Jan 6, 2026 | 752.45 | 752.45 | 725.25 | 727.80 | 727.80 | -3.31% | 495,019 |
| Jan 5, 2026 | 744.75 | 754.80 | 741.95 | 752.75 | 752.75 | 0.79% | 314,655 |
| Jan 2, 2026 | 745.00 | 759.00 | 739.75 | 746.85 | 746.85 | 1.16% | 693,336 |
| Jan 1, 2026 | 738.65 | 743.90 | 733.00 | 738.30 | 738.30 | 0.05% | 351,159 |
| Dec 31, 2025 | 734.80 | 740.00 | 731.95 | 737.90 | 737.90 | 0.70% | 197,088 |
| Dec 30, 2025 | 735.20 | 735.45 | 724.00 | 732.75 | 732.75 | -0.33% | 312,233 |
| Dec 29, 2025 | 730.00 | 740.00 | 729.90 | 735.20 | 735.20 | 0.43% | 258,980 |
| Dec 26, 2025 | 737.10 | 743.85 | 729.10 | 732.05 | 732.05 | -1.26% | 272,360 |
| Dec 24, 2025 | 743.00 | 746.00 | 735.25 | 741.40 | 741.40 | -0.24% | 499,159 |
| Dec 23, 2025 | 746.00 | 749.30 | 740.35 | 743.15 | 743.15 | -0.25% | 506,820 |
| Dec 22, 2025 | 732.00 | 764.80 | 728.65 | 745.00 | 745.00 | 4.78% | 6,530,719 |
| Dec 19, 2025 | 698.25 | 717.85 | 698.00 | 711.00 | 711.00 | 1.53% | 297,855 |
| Dec 18, 2025 | 702.60 | 707.70 | 695.15 | 700.30 | 700.30 | -0.59% | 340,117 |
| Dec 17, 2025 | 705.60 | 716.40 | 701.00 | 704.45 | 704.45 | -0.16% | 463,253 |
| Dec 16, 2025 | 702.00 | 709.00 | 697.10 | 705.60 | 705.60 | 0.10% | 487,214 |
| Dec 15, 2025 | 716.00 | 723.50 | 700.00 | 704.90 | 704.90 | 2.02% | 4,743,711 |
| Dec 12, 2025 | 687.95 | 694.95 | 682.30 | 690.95 | 690.95 | 1.02% | 457,508 |
| Dec 11, 2025 | 681.75 | 687.25 | 679.70 | 683.95 | 683.95 | 0.32% | 407,637 |
| Dec 10, 2025 | 683.40 | 691.00 | 676.50 | 681.75 | 681.75 | -0.38% | 492,176 |
| Dec 9, 2025 | 679.50 | 688.40 | 668.70 | 684.35 | 684.35 | 0.41% | 646,861 |
| Dec 8, 2025 | 703.10 | 703.40 | 678.35 | 681.55 | 681.55 | -3.18% | 471,258 |
| 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 |