KEI Industries Limited (NSE:KEI)
India
· Delayed Price · Currency is INR 4,922.40
-42.70 (-0.86%)
Apr 29, 2026, 2:20 PM IST
KEI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,997.00 | 5,050.00 | 4,941.00 | 4,958.10 | - | -0.14% | 244,531 |
| Apr 28, 2026 | 4,899.00 | 4,998.00 | 4,889.40 | 4,965.10 | 4,965.10 | 1.56% | 236,667 |
| Apr 27, 2026 | 4,884.10 | 5,009.20 | 4,825.00 | 4,888.70 | 4,888.70 | 1.51% | 338,902 |
| Apr 24, 2026 | 4,850.00 | 4,887.40 | 4,750.00 | 4,816.10 | 4,816.10 | -0.48% | 262,223 |
| Apr 23, 2026 | 4,859.00 | 4,984.00 | 4,826.30 | 4,839.50 | 4,839.50 | -1.43% | 367,334 |
| Apr 22, 2026 | 4,825.80 | 4,942.30 | 4,803.50 | 4,909.70 | 4,909.70 | 1.74% | 280,906 |
| Apr 21, 2026 | 4,930.70 | 4,996.90 | 4,807.00 | 4,825.70 | 4,825.70 | -1.12% | 411,620 |
| Apr 20, 2026 | 4,839.30 | 4,954.40 | 4,725.40 | 4,880.60 | 4,880.60 | 0.85% | 360,940 |
| Apr 17, 2026 | 4,689.90 | 4,866.20 | 4,634.50 | 4,839.30 | 4,839.30 | 4.13% | 489,014 |
| Apr 16, 2026 | 4,640.00 | 4,694.00 | 4,587.00 | 4,647.40 | 4,647.40 | 1.06% | 340,276 |
| Apr 15, 2026 | 4,579.30 | 4,640.00 | 4,535.00 | 4,598.50 | 4,598.50 | 3.14% | 279,299 |
| Apr 13, 2026 | 4,362.20 | 4,499.00 | 4,301.00 | 4,458.70 | 4,458.70 | -0.01% | 334,642 |
| Apr 10, 2026 | 4,440.30 | 4,565.00 | 4,419.40 | 4,459.00 | 4,459.00 | 0.95% | 312,000 |
| Apr 9, 2026 | 4,507.80 | 4,529.90 | 4,385.10 | 4,416.90 | 4,416.90 | -2.00% | 476,450 |
| Apr 8, 2026 | 4,450.00 | 4,580.50 | 4,427.60 | 4,507.20 | 4,507.20 | 6.39% | 758,851 |
| Apr 7, 2026 | 4,137.00 | 4,246.00 | 4,031.00 | 4,236.60 | 4,236.60 | 2.75% | 400,852 |
| Apr 6, 2026 | 4,058.20 | 4,150.90 | 4,009.30 | 4,123.10 | 4,123.10 | 1.85% | 257,078 |
| Apr 2, 2026 | 4,100.00 | 4,109.50 | 3,953.30 | 4,048.10 | 4,048.10 | -2.10% | 559,572 |
| Apr 1, 2026 | 4,131.20 | 4,217.80 | 4,092.30 | 4,134.80 | 4,134.80 | 2.40% | 639,264 |
| Mar 30, 2026 | 4,074.00 | 4,135.50 | 3,962.00 | 4,038.00 | 4,038.00 | -2.09% | 740,360 |
| Mar 27, 2026 | 4,196.00 | 4,230.50 | 4,101.50 | 4,124.00 | 4,124.00 | -1.72% | 598,658 |
| Mar 25, 2026 | 4,219.00 | 4,319.00 | 4,166.00 | 4,196.00 | 4,196.00 | 1.70% | 681,413 |
| Mar 24, 2026 | 4,123.50 | 4,142.50 | 4,000.00 | 4,126.00 | 4,126.00 | 3.40% | 356,052 |
| Mar 23, 2026 | 4,110.00 | 4,121.50 | 3,937.00 | 3,990.50 | 3,990.50 | -4.72% | 370,258 |
| Mar 20, 2026 | 4,234.00 | 4,323.00 | 4,176.50 | 4,188.00 | 4,188.00 | -0.59% | 241,373 |
| Mar 19, 2026 | 4,331.00 | 4,340.00 | 4,185.00 | 4,213.00 | 4,213.00 | -4.03% | 434,290 |
| Mar 18, 2026 | 4,248.00 | 4,424.00 | 4,224.00 | 4,390.00 | 4,390.00 | 4.11% | 381,581 |
| Mar 17, 2026 | 4,200.00 | 4,237.00 | 4,110.50 | 4,216.50 | 4,216.50 | 1.02% | 287,485 |
| Mar 16, 2026 | 4,117.00 | 4,218.00 | 4,063.00 | 4,174.00 | 4,174.00 | 0.38% | 311,508 |
| Mar 13, 2026 | 4,330.00 | 4,330.00 | 4,144.00 | 4,158.00 | 4,158.00 | -3.97% | 526,941 |
| Mar 12, 2026 | 4,300.00 | 4,425.00 | 4,265.00 | 4,330.00 | 4,330.00 | 0.21% | 523,034 |
| Mar 11, 2026 | 4,537.00 | 4,554.00 | 4,303.50 | 4,321.00 | 4,321.00 | -4.76% | 896,337 |
| Mar 10, 2026 | 4,854.50 | 4,865.50 | 4,429.00 | 4,537.00 | 4,537.00 | -5.27% | 884,481 |
| Mar 9, 2026 | 4,860.00 | 4,875.00 | 4,670.50 | 4,789.50 | 4,789.50 | -2.67% | 475,141 |
| Mar 6, 2026 | 4,930.50 | 5,000.50 | 4,903.00 | 4,921.00 | 4,921.00 | 0.01% | 336,511 |
| Mar 5, 2026 | 5,042.00 | 5,042.00 | 4,861.50 | 4,920.50 | 4,920.50 | -1.17% | 581,342 |
| Mar 4, 2026 | 5,123.00 | 5,174.50 | 4,963.00 | 4,979.00 | 4,979.00 | -4.36% | 552,306 |
| Mar 2, 2026 | 4,920.50 | 5,303.00 | 4,915.00 | 5,206.00 | 5,206.00 | 2.47% | 1,582,606 |
| Feb 27, 2026 | 5,009.40 | 5,110.00 | 4,936.30 | 5,080.40 | 5,080.40 | 1.42% | 394,177 |
| Feb 26, 2026 | 4,950.00 | 5,061.00 | 4,935.00 | 5,009.10 | 5,009.10 | 1.32% | 336,133 |
| Feb 25, 2026 | 4,819.40 | 4,974.50 | 4,796.50 | 4,944.00 | 4,944.00 | 3.41% | 362,593 |
| Feb 24, 2026 | 4,760.10 | 4,823.00 | 4,711.10 | 4,781.00 | 4,781.00 | 0.32% | 309,101 |
| Feb 23, 2026 | 4,806.00 | 4,849.90 | 4,687.60 | 4,765.70 | 4,765.70 | 0.20% | 448,451 |
| Feb 20, 2026 | 4,565.00 | 4,785.00 | 4,505.00 | 4,756.00 | 4,756.00 | 4.10% | 410,082 |
| Feb 19, 2026 | 4,644.40 | 4,644.40 | 4,551.00 | 4,568.60 | 4,568.60 | -0.83% | 99,931 |
| Feb 18, 2026 | 4,589.00 | 4,647.00 | 4,567.80 | 4,606.90 | 4,606.90 | 0.86% | 222,240 |
| Feb 17, 2026 | 4,479.10 | 4,578.80 | 4,450.00 | 4,567.80 | 4,567.80 | 1.88% | 274,597 |
| Feb 16, 2026 | 4,574.00 | 4,585.00 | 4,456.60 | 4,483.60 | 4,483.60 | -1.82% | 111,473 |
| Feb 13, 2026 | 4,589.10 | 4,618.90 | 4,510.00 | 4,566.80 | 4,566.80 | -0.53% | 184,007 |
| Feb 12, 2026 | 4,627.00 | 4,628.90 | 4,555.00 | 4,591.30 | 4,591.30 | -0.32% | 158,260 |
| Feb 11, 2026 | 4,592.00 | 4,646.00 | 4,585.30 | 4,605.90 | 4,605.90 | 0.33% | 175,173 |
| Feb 10, 2026 | 4,628.00 | 4,628.80 | 4,540.00 | 4,590.60 | 4,590.60 | -0.18% | 147,718 |
| Feb 9, 2026 | 4,489.90 | 4,610.00 | 4,455.70 | 4,599.10 | 4,599.10 | 3.06% | 212,259 |
| Feb 6, 2026 | 4,425.00 | 4,485.30 | 4,408.00 | 4,462.60 | 4,462.60 | 0.44% | 204,878 |
| Feb 5, 2026 | 4,423.30 | 4,467.70 | 4,342.60 | 4,443.00 | 4,443.00 | 0.45% | 252,191 |
| Feb 4, 2026 | 4,353.20 | 4,477.10 | 4,301.00 | 4,423.30 | 4,423.30 | 1.29% | 312,397 |
| Feb 3, 2026 | 4,300.00 | 4,560.00 | 4,282.10 | 4,367.00 | 4,367.00 | 7.04% | 969,623 |
| Feb 2, 2026 | 3,949.90 | 4,101.80 | 3,928.40 | 4,079.80 | 4,079.80 | 2.65% | 360,527 |
| Feb 1, 2026 | 4,035.00 | 4,035.00 | 3,802.10 | 3,974.40 | 3,974.40 | -1.16% | 139,397 |
| Jan 30, 2026 | 4,011.90 | 4,047.20 | 3,940.40 | 4,021.10 | 4,021.10 | 0.39% | 430,431 |
| Jan 29, 2026 | 3,900.00 | 4,026.90 | 3,878.20 | 4,005.30 | 4,005.30 | 3.25% | 456,449 |
| Jan 28, 2026 | 3,830.00 | 3,898.00 | 3,826.10 | 3,879.10 | 3,879.10 | 1.94% | 116,453 |
| Jan 27, 2026 | 3,814.90 | 3,857.80 | 3,759.20 | 3,805.20 | 3,800.70 | -0.05% | 401,341 |
| Jan 23, 2026 | 3,859.00 | 3,945.00 | 3,789.10 | 3,807.20 | 3,802.70 | -1.07% | 490,458 |
| Jan 22, 2026 | 3,990.00 | 3,990.00 | 3,728.70 | 3,848.40 | 3,843.85 | -2.31% | 1,265,952 |
| Jan 21, 2026 | 4,063.00 | 4,068.70 | 3,867.30 | 3,939.30 | 3,934.64 | -3.21% | 420,151 |
| Jan 20, 2026 | 4,286.00 | 4,318.40 | 4,050.00 | 4,069.90 | 4,065.09 | -5.75% | 575,781 |
| Jan 19, 2026 | 4,340.00 | 4,400.00 | 4,295.00 | 4,318.40 | 4,313.29 | -1.18% | 212,411 |
| Jan 16, 2026 | 4,418.50 | 4,448.20 | 4,320.60 | 4,370.10 | 4,364.93 | -0.33% | 197,286 |
| Jan 14, 2026 | 4,290.00 | 4,393.50 | 4,267.00 | 4,384.60 | 4,379.41 | 1.71% | 280,180 |
| Jan 13, 2026 | 4,360.20 | 4,392.30 | 4,222.40 | 4,310.80 | 4,305.70 | -1.31% | 353,665 |
| Jan 12, 2026 | 4,351.00 | 4,384.80 | 4,295.00 | 4,368.10 | 4,362.93 | 0.91% | 96,185 |
| Jan 9, 2026 | 4,404.40 | 4,427.90 | 4,312.10 | 4,328.80 | 4,323.68 | -1.72% | 156,050 |
| Jan 8, 2026 | 4,550.70 | 4,559.20 | 4,391.40 | 4,404.40 | 4,399.19 | -2.95% | 158,501 |
| Jan 7, 2026 | 4,500.00 | 4,587.30 | 4,488.00 | 4,538.20 | 4,532.83 | 0.27% | 98,814 |
| Jan 6, 2026 | 4,540.00 | 4,577.00 | 4,506.00 | 4,526.20 | 4,520.85 | -0.06% | 104,585 |
| Jan 5, 2026 | 4,531.50 | 4,560.50 | 4,486.00 | 4,528.90 | 4,523.54 | -0.02% | 118,266 |
| Jan 2, 2026 | 4,530.00 | 4,582.60 | 4,492.70 | 4,529.60 | 4,524.24 | 0.33% | 128,302 |
| Jan 1, 2026 | 4,489.40 | 4,523.00 | 4,444.50 | 4,514.50 | 4,509.16 | 1.22% | 161,348 |
| Dec 31, 2025 | 4,356.00 | 4,469.00 | 4,356.00 | 4,460.20 | 4,454.93 | 2.47% | 280,104 |
| Dec 30, 2025 | 4,410.00 | 4,425.00 | 4,342.10 | 4,352.50 | 4,347.35 | -0.92% | 181,297 |
| Dec 29, 2025 | 4,367.40 | 4,433.20 | 4,350.10 | 4,393.10 | 4,387.90 | 0.59% | 212,176 |
| Dec 26, 2025 | 4,409.00 | 4,452.90 | 4,345.60 | 4,367.40 | 4,362.24 | -0.94% | 110,584 |
| Dec 24, 2025 | 4,409.70 | 4,435.00 | 4,387.00 | 4,408.80 | 4,403.59 | -0.02% | 136,899 |
| Dec 23, 2025 | 4,426.70 | 4,462.40 | 4,383.00 | 4,409.50 | 4,404.29 | -0.72% | 201,217 |
| Dec 22, 2025 | 4,326.00 | 4,480.70 | 4,305.00 | 4,441.60 | 4,436.35 | 3.67% | 631,106 |
| Dec 19, 2025 | 4,100.00 | 4,296.40 | 4,088.10 | 4,284.40 | 4,279.33 | 4.84% | 376,557 |
| Dec 18, 2025 | 4,090.00 | 4,099.00 | 4,037.30 | 4,086.80 | 4,081.97 | -0.48% | 135,330 |
| Dec 17, 2025 | 4,140.00 | 4,140.00 | 4,061.60 | 4,106.60 | 4,101.74 | -1.20% | 276,811 |
| Dec 16, 2025 | 4,161.00 | 4,174.00 | 4,124.00 | 4,156.30 | 4,151.38 | -0.28% | 132,769 |
| Dec 15, 2025 | 4,067.10 | 4,198.90 | 4,053.50 | 4,167.90 | 4,162.97 | 2.48% | 443,216 |
| Dec 12, 2025 | 4,057.00 | 4,088.80 | 4,014.30 | 4,067.10 | 4,062.29 | 0.24% | 131,698 |
| Dec 11, 2025 | 3,968.90 | 4,074.50 | 3,950.00 | 4,057.30 | 4,052.50 | 2.77% | 249,915 |
| Dec 10, 2025 | 4,071.00 | 4,105.30 | 3,929.00 | 3,947.90 | 3,943.23 | -3.07% | 116,624 |
| Dec 9, 2025 | 4,051.10 | 4,090.00 | 3,987.00 | 4,073.00 | 4,068.18 | -0.54% | 167,542 |
| Dec 8, 2025 | 4,161.80 | 4,162.70 | 4,049.30 | 4,095.20 | 4,090.36 | -1.64% | 258,231 |
| Dec 5, 2025 | 4,191.70 | 4,191.70 | 4,122.80 | 4,163.50 | 4,158.58 | -0.52% | 124,291 |
| Dec 4, 2025 | 4,157.00 | 4,205.00 | 4,119.20 | 4,185.10 | 4,180.15 | 0.56% | 150,609 |
| Dec 3, 2025 | 4,200.00 | 4,200.00 | 4,112.40 | 4,161.60 | 4,156.68 | -0.54% | 163,110 |
| Dec 2, 2025 | 4,110.00 | 4,195.00 | 4,076.00 | 4,184.30 | 4,179.35 | 1.88% | 143,908 |