KEC International Limited (NSE:KEC)
India
· Delayed Price · Currency is INR 565.50
-5.80 (-1.02%)
Apr 29, 2026, 3:30 PM IST
KEC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 572.50 | 579.15 | 564.05 | 565.50 | 565.50 | -1.02% | 793,906 |
| Apr 28, 2026 | 577.95 | 581.95 | 568.35 | 571.30 | 571.30 | -0.84% | 486,616 |
| Apr 27, 2026 | 576.75 | 585.00 | 575.00 | 576.15 | 576.15 | 0.17% | 1,197,258 |
| Apr 24, 2026 | 580.00 | 586.15 | 570.90 | 575.15 | 575.15 | -0.87% | 629,308 |
| Apr 23, 2026 | 587.05 | 590.40 | 576.30 | 580.20 | 580.20 | -1.49% | 593,671 |
| Apr 22, 2026 | 582.00 | 593.90 | 580.00 | 588.95 | 588.95 | 0.92% | 888,214 |
| Apr 21, 2026 | 565.00 | 588.00 | 560.95 | 583.60 | 583.60 | 4.30% | 2,720,762 |
| Apr 20, 2026 | 580.70 | 581.80 | 557.15 | 559.55 | 559.55 | -3.53% | 2,857,974 |
| Apr 17, 2026 | 570.00 | 594.00 | 570.00 | 580.05 | 580.05 | 1.86% | 1,610,220 |
| Apr 16, 2026 | 570.10 | 577.40 | 566.00 | 569.45 | 569.45 | 0.73% | 1,236,970 |
| Apr 15, 2026 | 575.60 | 578.40 | 564.30 | 565.35 | 565.35 | 0.25% | 1,245,732 |
| Apr 13, 2026 | 560.05 | 567.40 | 551.00 | 563.95 | 563.95 | -1.69% | 714,308 |
| Apr 10, 2026 | 578.20 | 584.85 | 572.00 | 573.65 | 573.65 | -0.79% | 1,210,620 |
| Apr 9, 2026 | 593.05 | 616.95 | 571.00 | 578.20 | 578.20 | 1.87% | 10,963,700 |
| Apr 8, 2026 | 569.85 | 573.00 | 554.25 | 567.60 | 567.60 | 6.83% | 1,467,627 |
| Apr 7, 2026 | 525.85 | 537.05 | 524.70 | 531.30 | 531.30 | -0.44% | 368,068 |
| Apr 6, 2026 | 527.85 | 534.85 | 516.15 | 533.65 | 533.65 | 0.78% | 460,503 |
| Apr 2, 2026 | 514.00 | 533.80 | 501.05 | 529.50 | 529.50 | 1.43% | 576,666 |
| Apr 1, 2026 | 526.85 | 539.15 | 520.30 | 522.05 | 522.05 | 2.10% | 681,869 |
| Mar 30, 2026 | 525.00 | 532.15 | 510.00 | 511.30 | 511.30 | -4.20% | 733,030 |
| Mar 27, 2026 | 549.60 | 556.80 | 530.35 | 533.70 | 533.70 | -2.94% | 607,646 |
| Mar 25, 2026 | 547.95 | 567.80 | 544.30 | 549.85 | 549.85 | 0.80% | 670,320 |
| Mar 24, 2026 | 532.50 | 549.00 | 519.45 | 545.50 | 545.50 | 5.95% | 841,719 |
| Mar 23, 2026 | 540.00 | 540.30 | 511.90 | 514.85 | 514.85 | -5.72% | 506,074 |
| Mar 20, 2026 | 562.00 | 570.50 | 544.30 | 546.10 | 546.10 | -2.35% | 506,787 |
| Mar 19, 2026 | 552.00 | 562.75 | 550.00 | 559.25 | 559.25 | -0.47% | 459,119 |
| Mar 18, 2026 | 540.00 | 565.15 | 536.90 | 561.90 | 561.90 | 4.19% | 894,788 |
| Mar 17, 2026 | 537.50 | 545.60 | 535.00 | 539.30 | 539.30 | 0.88% | 519,095 |
| Mar 16, 2026 | 549.05 | 549.50 | 525.35 | 534.60 | 534.60 | -2.63% | 1,503,294 |
| Mar 13, 2026 | 558.10 | 558.10 | 532.70 | 549.05 | 549.05 | -2.05% | 1,251,488 |
| Mar 12, 2026 | 567.25 | 578.50 | 535.00 | 560.55 | 560.55 | 2.34% | 4,674,499 |
| Mar 11, 2026 | 543.80 | 557.85 | 537.70 | 547.75 | 547.75 | 1.64% | 723,682 |
| Mar 10, 2026 | 536.15 | 543.95 | 521.30 | 538.90 | 538.90 | 2.60% | 750,850 |
| Mar 9, 2026 | 533.00 | 535.55 | 520.20 | 525.25 | 525.25 | -3.90% | 631,634 |
| 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 |