Skip to main content
KEI Industries Limited (NSE:KEI)
India flag India · Delayed Price · Currency is INR
4,789.50
-131.50 (-2.67%)
At close: Mar 9, 2026

KEI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,860.004,875.004,670.504,701.00--4.47%276,480
Mar 6, 20264,930.505,000.504,903.004,921.004,921.000.01%336,511
Mar 5, 20265,042.005,042.004,861.504,920.504,920.50-1.17%581,342
Mar 4, 20265,123.005,174.504,963.004,979.004,979.00-4.36%552,306
Mar 2, 20264,920.505,303.004,915.005,206.005,206.002.47%1,582,606
Feb 27, 20265,009.405,110.004,936.305,080.405,080.401.42%394,177
Feb 26, 20264,950.005,061.004,935.005,009.105,009.101.32%336,133
Feb 25, 20264,819.404,974.504,796.504,944.004,944.003.41%362,593
Feb 24, 20264,760.104,823.004,711.104,781.004,781.000.32%309,101
Feb 23, 20264,806.004,849.904,687.604,765.704,765.700.20%448,451
Feb 20, 20264,565.004,785.004,505.004,756.004,756.004.10%410,082
Feb 19, 20264,644.404,644.404,551.004,568.604,568.60-0.83%99,931
Feb 18, 20264,589.004,647.004,567.804,606.904,606.900.86%222,240
Feb 17, 20264,479.104,578.804,450.004,567.804,567.801.88%274,597
Feb 16, 20264,574.004,585.004,456.604,483.604,483.60-1.82%111,473
Feb 13, 20264,589.104,618.904,510.004,566.804,566.80-0.53%184,007
Feb 12, 20264,627.004,628.904,555.004,591.304,591.30-0.32%158,260
Feb 11, 20264,592.004,646.004,585.304,605.904,605.900.33%175,173
Feb 10, 20264,628.004,628.804,540.004,590.604,590.60-0.18%147,718
Feb 9, 20264,489.904,610.004,455.704,599.104,599.103.06%212,259
Feb 6, 20264,425.004,485.304,408.004,462.604,462.600.44%204,878
Feb 5, 20264,423.304,467.704,342.604,443.004,443.000.45%252,191
Feb 4, 20264,353.204,477.104,301.004,423.304,423.301.29%312,397
Feb 3, 20264,300.004,560.004,282.104,367.004,367.007.04%969,623
Feb 2, 20263,949.904,101.803,928.404,079.804,079.802.65%360,527
Feb 1, 20264,035.004,035.003,802.103,974.403,974.40-1.16%139,397
Jan 30, 20264,011.904,047.203,940.404,021.104,021.100.39%430,431
Jan 29, 20263,900.004,026.903,878.204,005.304,005.303.25%456,449
Jan 28, 20263,830.003,898.003,826.103,879.103,879.101.94%116,453
Jan 27, 20263,814.903,857.803,759.203,805.203,800.70-0.05%401,341
Jan 23, 20263,859.003,945.003,789.103,807.203,802.70-1.07%490,458
Jan 22, 20263,990.003,990.003,728.703,848.403,843.85-2.31%1,265,952
Jan 21, 20264,063.004,068.703,867.303,939.303,934.64-3.21%420,151
Jan 20, 20264,286.004,318.404,050.004,069.904,065.09-5.75%575,781
Jan 19, 20264,340.004,400.004,295.004,318.404,313.29-1.18%212,411
Jan 16, 20264,418.504,448.204,320.604,370.104,364.93-0.33%197,286
Jan 14, 20264,290.004,393.504,267.004,384.604,379.411.71%280,180
Jan 13, 20264,360.204,392.304,222.404,310.804,305.70-1.31%353,665
Jan 12, 20264,351.004,384.804,295.004,368.104,362.930.91%96,185
Jan 9, 20264,404.404,427.904,312.104,328.804,323.68-1.72%156,050
Jan 8, 20264,550.704,559.204,391.404,404.404,399.19-2.95%158,501
Jan 7, 20264,500.004,587.304,488.004,538.204,532.830.27%98,814
Jan 6, 20264,540.004,577.004,506.004,526.204,520.85-0.06%104,585
Jan 5, 20264,531.504,560.504,486.004,528.904,523.54-0.02%118,266
Jan 2, 20264,530.004,582.604,492.704,529.604,524.240.33%128,302
Jan 1, 20264,489.404,523.004,444.504,514.504,509.161.22%161,348
Dec 31, 20254,356.004,469.004,356.004,460.204,454.932.47%280,104
Dec 30, 20254,410.004,425.004,342.104,352.504,347.35-0.92%181,297
Dec 29, 20254,367.404,433.204,350.104,393.104,387.900.59%212,176
Dec 26, 20254,409.004,452.904,345.604,367.404,362.24-0.94%110,584
Dec 24, 20254,409.704,435.004,387.004,408.804,403.59-0.02%136,899
Dec 23, 20254,426.704,462.404,383.004,409.504,404.29-0.72%201,217
Dec 22, 20254,326.004,480.704,305.004,441.604,436.353.67%631,106
Dec 19, 20254,100.004,296.404,088.104,284.404,279.334.84%376,557
Dec 18, 20254,090.004,099.004,037.304,086.804,081.97-0.48%135,330
Dec 17, 20254,140.004,140.004,061.604,106.604,101.74-1.20%276,811
Dec 16, 20254,161.004,174.004,124.004,156.304,151.38-0.28%132,769
Dec 15, 20254,067.104,198.904,053.504,167.904,162.972.48%443,216
Dec 12, 20254,057.004,088.804,014.304,067.104,062.290.24%131,698
Dec 11, 20253,968.904,074.503,950.004,057.304,052.502.77%249,915
Dec 10, 20254,071.004,105.303,929.003,947.903,943.23-3.07%116,624
Dec 9, 20254,051.104,090.003,987.004,073.004,068.18-0.54%167,542
Dec 8, 20254,161.804,162.704,049.304,095.204,090.36-1.64%258,231
Dec 5, 20254,191.704,191.704,122.804,163.504,158.58-0.52%124,291
Dec 4, 20254,157.004,205.004,119.204,185.104,180.150.56%150,609
Dec 3, 20254,200.004,200.004,112.404,161.604,156.68-0.54%163,110
Dec 2, 20254,110.004,195.004,076.004,184.304,179.351.88%143,908
Dec 1, 20254,144.004,169.004,091.704,107.004,102.14-0.93%104,502
Nov 28, 20254,121.104,206.004,121.104,145.604,140.700.24%168,545
Nov 27, 20254,150.004,150.004,092.704,135.704,130.810.06%92,208
Nov 26, 20254,073.904,157.604,040.004,133.104,128.211.51%165,192
Nov 25, 20254,107.804,128.404,045.004,071.504,066.69-0.88%196,940
Nov 24, 20254,080.404,130.404,080.404,107.804,102.940.67%225,356
Nov 21, 20254,181.504,181.504,048.004,080.404,075.57-2.09%203,118
Nov 20, 20254,129.904,173.404,106.204,167.304,162.371.17%140,954
Nov 19, 20254,125.904,149.904,093.104,119.104,114.23-0.16%57,883
Nov 18, 20254,170.004,170.804,084.004,125.904,121.02-0.60%158,991
Nov 17, 20254,120.904,164.004,112.004,150.904,145.990.93%191,767
Nov 14, 20254,130.004,130.004,072.204,112.804,107.94-0.02%71,271
Nov 13, 20254,075.004,131.904,061.004,113.604,108.740.99%83,236
Nov 12, 20254,074.904,098.204,062.004,073.204,068.380.26%133,502
Nov 11, 20254,059.604,075.004,019.004,062.704,057.900.75%90,590
Nov 10, 20253,936.904,046.203,936.904,032.404,027.632.43%117,565
Nov 7, 20253,921.203,968.903,856.803,936.803,932.140.23%192,921
Nov 6, 20253,990.103,992.503,918.003,927.603,922.96-1.57%145,324
Nov 4, 20254,006.804,034.903,971.303,990.103,985.380.15%157,170
Nov 3, 20254,001.104,060.703,972.003,984.103,979.39-1.19%117,226
Oct 31, 20254,108.004,118.004,010.004,032.004,027.23-1.87%146,559
Oct 30, 20254,095.904,128.904,065.004,109.004,104.140.51%135,151
Oct 29, 20254,068.904,096.804,060.004,088.204,083.370.60%124,995
Oct 28, 20254,092.804,106.004,042.404,063.804,058.99-0.51%221,079
Oct 27, 20254,150.004,169.004,070.004,084.804,079.97-0.99%158,580
Oct 24, 20254,098.504,148.004,084.104,125.704,120.821.09%237,809
Oct 23, 20254,151.404,182.504,066.904,081.204,076.37-1.51%267,544
Oct 21, 20254,180.004,209.904,130.004,143.804,138.90-0.04%53,168
Oct 20, 20254,140.004,224.004,083.104,145.504,140.600.35%460,659
Oct 17, 20254,172.604,189.704,095.704,131.104,126.21-0.99%756,601
Oct 16, 20254,435.004,435.004,031.904,172.604,167.67-5.61%2,234,751
Oct 15, 20254,390.004,452.004,342.304,420.604,415.371.35%339,777
Oct 14, 20254,338.004,376.904,240.504,361.804,356.641.16%282,255