KEC International Ltd. KEC
NSE · India · Industrial Services
INR 373.40-3.85 (-1.02%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 372.35 | -1.30% | INR 378.00 | INR 381.45 | INR 367.50 | 624.90K |
| 2026-09-30 | INR 377.25 | -0.29% | INR 380.00 | INR 384.35 | INR 375.10 | 715.25K |
| 2026-09-29 | INR 378.35 | -3.12% | INR 390.35 | INR 390.35 | INR 375.10 | 1.24M |
| 2026-09-28 | INR 390.55 | -1.61% | INR 394.95 | INR 396.10 | INR 390.00 | 320.33K |
| 2026-09-25 | INR 396.95 | +0.39% | INR 395.40 | INR 398.50 | INR 391.00 | 528.15K |
| 2026-09-24 | INR 395.40 | -1.74% | INR 398.00 | INR 399.50 | INR 394.00 | 378.58K |
| 2026-09-23 | INR 402.40 | +2.77% | INR 393.90 | INR 403.65 | INR 393.90 | 891.87K |
| 2026-09-22 | INR 391.55 | -2.91% | INR 405.10 | INR 408.70 | INR 390.50 | 1.57M |
| 2026-09-21 | INR 403.30 | -0.24% | INR 406.20 | INR 407.30 | INR 402.00 | 321.93K |
| 2026-09-18 | INR 404.25 | +0.57% | INR 404.00 | INR 409.15 | INR 396.65 | 1.34M |
| 2026-09-17 | INR 401.95 | +1.11% | INR 397.55 | INR 405.30 | INR 397.45 | 453.42K |
| 2026-09-16 | INR 397.55 | -2.30% | INR 407.00 | INR 409.00 | INR 395.20 | 812.68K |
| 2026-09-15 | INR 406.90 | +0.12% | INR 427.10 | INR 429.60 | INR 403.45 | 5.01M |
| 2026-09-14 | INR 406.40 | 0.00% | INR 406.40 | INR 406.40 | INR 406.40 | 0 |
| 2026-09-11 | INR 406.40 | -1.71% | INR 411.00 | INR 411.00 | INR 404.10 | 608.96K |
| 2026-09-10 | INR 413.45 | +5.15% | INR 393.85 | INR 415.95 | INR 393.85 | 2.45M |
| 2026-09-09 | INR 393.20 | -3.08% | INR 406.00 | INR 417.90 | INR 389.15 | 2.07M |
| 2026-09-08 | INR 405.70 | +1.01% | INR 401.65 | INR 407.25 | INR 401.65 | 468.36K |
| 2026-09-07 | INR 401.65 | -1.69% | INR 408.55 | INR 409.80 | INR 399.55 | 720.45K |
| 2026-09-04 | INR 408.55 | +0.59% | INR 406.15 | INR 410.60 | INR 403.30 | 777.48K |
| 2026-09-03 | INR 406.15 | -0.40% | INR 410.00 | INR 411.95 | INR 399.55 | 1.13M |
| 2026-09-02 | INR 407.80 | -2.21% | INR 415.00 | INR 416.00 | INR 406.50 | 701.64K |
| 2026-09-01 | INR 417.00 | +0.12% | INR 416.80 | INR 421.50 | INR 414.85 | 358.41K |
| 2026-08-31 | INR 416.50 | -2.18% | INR 425.80 | INR 425.80 | INR 415.00 | 715.93K |
| 2026-08-28 | INR 425.80 | +1.04% | INR 421.00 | INR 427.00 | INR 421.00 | 486.49K |
| 2026-08-27 | INR 421.40 | -2.03% | INR 429.95 | INR 431.90 | INR 419.10 | 786.29K |
| 2026-08-26 | INR 430.15 | +0.89% | INR 427.90 | INR 433.60 | INR 427.90 | 427.70K |
| 2026-08-25 | INR 426.35 | -1.16% | INR 430.50 | INR 433.90 | INR 425.20 | 608.19K |
| 2026-08-24 | INR 431.35 | -1.06% | INR 439.00 | INR 441.40 | INR 430.00 | 552.05K |
| 2026-08-21 | INR 435.95 | +2.79% | INR 425.10 | INR 437.50 | INR 423.55 | 3.67M |
| 2026-08-20 | INR 424.10 | +0.14% | INR 425.00 | INR 435.95 | INR 418.00 | 1.57M |
| 2026-08-19 | INR 423.50 | -1.19% | INR 428.60 | INR 433.20 | INR 422.00 | 682.83K |
| 2026-08-18 | INR 428.60 | -1.78% | INR 436.35 | INR 438.00 | INR 427.00 | 1.40M |
| 2026-08-17 | INR 436.35 | -0.81% | INR 440.20 | INR 441.95 | INR 433.35 | 788.89K |
| 2026-08-14 | INR 439.90 | -1.07% | INR 445.10 | INR 446.25 | INR 438.00 | 610.85K |
| 2026-08-13 | INR 444.65 | +0.65% | INR 444.05 | INR 447.30 | INR 443.00 | 469.46K |
| 2026-08-12 | INR 441.80 | -1.99% | INR 450.80 | INR 453.70 | INR 439.85 | 1.60M |
| 2026-08-11 | INR 450.75 | -5.27% | INR 460.00 | INR 467.90 | INR 449.50 | 4.24M |
| 2026-08-10 | INR 475.85 | -0.63% | INR 479.80 | INR 480.45 | INR 474.20 | 598.67K |
| 2026-08-07 | INR 478.85 | +0.24% | INR 475.00 | INR 480.45 | INR 472.10 | 585.34K |
| 2026-08-06 | INR 477.70 | +0.45% | INR 478.80 | INR 480.30 | INR 472.60 | 626.16K |
| 2026-08-05 | INR 475.55 | +0.31% | INR 477.10 | INR 485.50 | INR 474.05 | 746.35K |
| 2026-08-04 | INR 474.10 | -0.97% | INR 485.00 | INR 487.80 | INR 473.00 | 1.37M |
| 2026-08-03 | INR 478.75 | +2.09% | INR 473.75 | INR 482.85 | INR 472.35 | 806.69K |
| 2026-07-31 | INR 468.95 | +0.04% | INR 470.90 | INR 472.60 | INR 466.30 | 709.49K |
| 2026-07-30 | INR 468.75 | -1.84% | INR 476.40 | INR 476.40 | INR 467.40 | 789.44K |
| 2026-07-29 | INR 477.55 | +2.48% | INR 467.35 | INR 479.80 | INR 463.30 | 1.27M |
| 2026-07-28 | INR 466.00 | +0.30% | INR 465.05 | INR 468.70 | INR 460.30 | 918.88K |
| 2026-07-27 | INR 464.60 | -1.13% | INR 475.95 | INR 476.00 | INR 464.05 | 947.60K |
| 2026-07-24 | INR 469.90 | -0.64% | INR 469.20 | INR 477.70 | INR 462.40 | 819.66K |
| 2026-07-23 | INR 472.95 | -1.39% | INR 477.60 | INR 477.75 | INR 471.70 | 425.25K |
| 2026-07-22 | INR 479.60 | -2.28% | INR 490.80 | INR 490.80 | INR 477.55 | 667.18K |
| 2026-07-21 | INR 490.80 | +0.63% | INR 488.05 | INR 494.85 | INR 486.50 | 379.33K |
| 2026-07-20 | INR 487.75 | -1.54% | INR 492.40 | INR 493.15 | INR 484.10 | 627.52K |
| 2026-07-17 | INR 495.40 | -0.55% | INR 497.20 | INR 500.10 | INR 491.05 | 509.22K |
| 2026-07-16 | INR 498.15 | -1.84% | INR 510.90 | INR 510.90 | INR 497.00 | 859.90K |
| 2026-07-15 | INR 507.50 | +3.59% | INR 504.00 | INR 514.40 | INR 502.05 | 4.61M |
| 2026-07-14 | INR 489.90 | -1.20% | INR 494.00 | INR 494.65 | INR 488.35 | 519.00K |
| 2026-07-13 | INR 495.85 | -1.78% | INR 500.00 | INR 500.75 | INR 494.30 | 939.49K |
| 2026-07-10 | INR 504.85 | +1.94% | INR 497.80 | INR 516.70 | INR 494.20 | 1.37M |
| 2026-07-09 | INR 495.25 | +1.70% | INR 488.00 | INR 498.95 | INR 485.00 | 363.00K |
| 2026-07-08 | INR 486.95 | -2.30% | INR 494.00 | INR 496.00 | INR 484.15 | 723.71K |
| 2026-07-07 | INR 498.40 | -1.39% | INR 506.70 | INR 509.90 | INR 496.00 | 998.13K |
| 2026-07-06 | INR 505.40 | -1.10% | INR 513.20 | INR 514.00 | INR 498.25 | 910.32K |
| 2026-07-03 | INR 511.00 | -0.83% | INR 518.95 | INR 519.70 | INR 508.30 | 875.86K |
| 2026-07-02 | INR 515.30 | -1.18% | INR 523.10 | INR 525.20 | INR 513.65 | 1.15M |
| 2026-07-01 | INR 521.45 | -0.01% | INR 526.50 | INR 529.70 | INR 518.50 | 1.22M |
| 2026-06-30 | INR 521.50 | +1.18% | INR 537.00 | INR 551.00 | INR 517.70 | 9.58M |
| 2026-06-29 | INR 515.40 | -2.41% | INR 540.50 | INR 549.00 | INR 511.35 | 3.44M |
| 2026-06-26 | INR 528.15 | 0.00% | INR 528.15 | INR 528.15 | INR 528.15 | 0 |
| 2026-06-25 | INR 528.15 | -0.56% | INR 533.95 | INR 541.85 | INR 525.15 | 657.83K |
| 2026-06-24 | INR 531.15 | -2.05% | INR 540.00 | INR 543.25 | INR 528.75 | 553.56K |
| 2026-06-23 | INR 542.25 | -0.54% | INR 543.20 | INR 549.50 | INR 540.40 | 802.54K |
| 2026-06-22 | INR 545.20 | +0.69% | INR 544.20 | INR 551.00 | INR 540.70 | 984.48K |
| 2026-06-19 | INR 541.45 | +2.98% | INR 524.60 | INR 544.50 | INR 522.00 | 1.98M |
| 2026-06-18 | INR 525.80 | +1.45% | INR 523.70 | INR 528.85 | INR 518.80 | 929.96K |
| 2026-06-17 | INR 518.30 | -1.79% | INR 529.80 | INR 530.55 | INR 516.80 | 816.16K |
| 2026-06-16 | INR 527.75 | +2.93% | INR 515.00 | INR 532.30 | INR 513.05 | 1.94M |
| 2026-06-15 | INR 512.75 | +1.65% | INR 521.05 | INR 525.90 | INR 510.00 | 1.57M |
| 2026-06-12 | INR 504.45 | +3.33% | INR 491.90 | INR 509.00 | INR 491.00 | 780.88K |
| 2026-06-11 | INR 488.20 | -1.32% | INR 488.00 | INR 491.50 | INR 481.20 | 389.28K |
| 2026-06-10 | INR 494.75 | +1.17% | INR 492.00 | INR 499.55 | INR 486.25 | 886.41K |
| 2026-06-09 | INR 489.05 | +1.25% | INR 487.50 | INR 492.25 | INR 485.05 | 344.99K |
| 2026-06-08 | INR 483.00 | -2.84% | INR 492.20 | INR 493.35 | INR 481.45 | 530.54K |
| 2026-06-05 | INR 497.10 | -1.84% | INR 507.90 | INR 507.90 | INR 495.50 | 790.64K |
| 2026-06-04 | INR 506.40 | +1.68% | INR 492.50 | INR 509.50 | INR 492.00 | 807.35K |
| 2026-06-03 | INR 498.05 | -0.12% | INR 497.05 | INR 502.00 | INR 487.40 | 659.88K |
| 2026-06-02 | INR 498.65 | +0.13% | INR 494.00 | INR 499.60 | INR 489.00 | 449.11K |
| 2026-06-01 | INR 498.00 | -0.33% | INR 499.65 | INR 502.95 | INR 492.05 | 640.08K |
| 2026-05-29 | INR 499.65 | -0.57% | INR 507.25 | INR 507.35 | INR 495.10 | 744.06K |