KEI Industries Limited KEI
NSE · India · Producer Manufacturing
INR 4,502.00+47.00 (+1.05%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 4,455.00 | -0.13% | INR 4,504.50 | INR 4,536.50 | INR 4,450.00 | 182.77K |
| 2026-09-29 | INR 4,461.00 | -1.22% | INR 4,500.00 | INR 4,521.00 | INR 4,457.50 | 622.81K |
| 2026-09-28 | INR 4,516.00 | -3.37% | INR 4,653.00 | INR 4,668.50 | INR 4,510.50 | 219.66K |
| 2026-09-25 | INR 4,673.50 | +0.80% | INR 4,636.50 | INR 4,712.50 | INR 4,624.00 | 140.88K |
| 2026-09-24 | INR 4,636.50 | -1.82% | INR 4,700.00 | INR 4,706.50 | INR 4,627.00 | 224.86K |
| 2026-09-23 | INR 4,722.50 | +3.22% | INR 4,575.00 | INR 4,760.00 | INR 4,574.00 | 808.98K |
| 2026-09-22 | INR 4,575.00 | -0.46% | INR 4,648.00 | INR 4,657.00 | INR 4,548.00 | 182.00K |
| 2026-09-21 | INR 4,596.00 | -1.16% | INR 4,619.50 | INR 4,630.00 | INR 4,586.50 | 221.74K |
| 2026-09-18 | INR 4,650.00 | +1.97% | INR 4,560.00 | INR 4,650.00 | INR 4,532.00 | 573.40K |
| 2026-09-17 | INR 4,560.00 | +1.20% | INR 4,498.00 | INR 4,561.00 | INR 4,463.50 | 218.84K |
| 2026-09-16 | INR 4,506.00 | +0.13% | INR 4,484.00 | INR 4,544.50 | INR 4,468.00 | 306.66K |
| 2026-09-15 | INR 4,500.00 | -1.70% | INR 4,570.00 | INR 4,574.50 | INR 4,449.00 | 371.32K |
| 2026-09-14 | INR 4,578.00 | 0.00% | INR 4,578.00 | INR 4,578.00 | INR 4,578.00 | 0 |
| 2026-09-11 | INR 4,578.00 | -1.34% | INR 4,599.00 | INR 4,599.00 | INR 4,447.00 | 1.14M |
| 2026-09-10 | INR 4,640.00 | -0.63% | INR 4,679.50 | INR 4,686.00 | INR 4,580.00 | 999.94K |
| 2026-09-09 | INR 4,669.50 | -0.60% | INR 4,722.00 | INR 4,738.00 | INR 4,610.00 | 773.20K |
| 2026-09-08 | INR 4,697.50 | -0.14% | INR 4,701.00 | INR 4,783.00 | INR 4,666.00 | 1.08M |
| 2026-09-07 | INR 4,704.00 | -3.01% | INR 4,850.00 | INR 4,871.00 | INR 4,678.00 | 1.22M |
| 2026-09-04 | INR 4,850.00 | -8.95% | INR 5,000.00 | INR 5,028.00 | INR 4,820.00 | 2.38M |
| 2026-09-03 | INR 5,327.00 | +3.04% | INR 5,209.00 | INR 5,380.00 | INR 5,171.50 | 536.02K |
| 2026-09-02 | INR 5,170.00 | -3.33% | INR 5,335.00 | INR 5,335.00 | INR 5,132.00 | 666.41K |
| 2026-09-01 | INR 5,348.00 | -6.83% | INR 5,575.00 | INR 5,608.50 | INR 5,301.50 | 658.51K |
| 2026-08-31 | INR 5,740.30 | +3.06% | INR 5,540.00 | INR 5,740.30 | INR 5,442.00 | 297.71K |
| 2026-08-28 | INR 5,570.00 | +0.61% | INR 5,536.00 | INR 5,570.00 | INR 5,487.40 | 316.31K |
| 2026-08-27 | INR 5,536.00 | -0.07% | INR 5,580.00 | INR 5,590.00 | INR 5,448.40 | 213.78K |
| 2026-08-26 | INR 5,540.00 | -0.86% | INR 5,600.00 | INR 5,615.00 | INR 5,465.10 | 194.87K |
| 2026-08-25 | INR 5,588.00 | +1.71% | INR 5,496.00 | INR 5,590.20 | INR 5,482.90 | 435.94K |
| 2026-08-24 | INR 5,494.00 | -0.61% | INR 5,549.00 | INR 5,550.50 | INR 5,450.00 | 250.44K |
| 2026-08-21 | INR 5,527.60 | -2.60% | INR 5,700.00 | INR 5,744.00 | INR 5,492.60 | 289.59K |
| 2026-08-20 | INR 5,675.00 | -0.11% | INR 5,720.00 | INR 5,779.00 | INR 5,643.50 | 316.30K |
| 2026-08-19 | INR 5,681.10 | -1.88% | INR 5,790.40 | INR 5,790.40 | INR 5,646.40 | 306.10K |
| 2026-08-18 | INR 5,790.00 | -1.41% | INR 5,881.70 | INR 5,899.00 | INR 5,722.70 | 311.73K |
| 2026-08-17 | INR 5,873.00 | +3.04% | INR 5,700.00 | INR 5,880.00 | INR 5,680.00 | 343.81K |
| 2026-08-14 | INR 5,700.00 | -1.54% | INR 5,770.00 | INR 5,795.00 | INR 5,672.20 | 189.39K |
| 2026-08-13 | INR 5,789.00 | +0.61% | INR 5,742.00 | INR 5,837.00 | INR 5,701.10 | 428.94K |
| 2026-08-12 | INR 5,754.00 | +1.93% | INR 5,645.00 | INR 5,754.00 | INR 5,593.80 | 454.18K |
| 2026-08-11 | INR 5,645.00 | -0.26% | INR 5,658.00 | INR 5,691.00 | INR 5,572.20 | 415.49K |
| 2026-08-10 | INR 5,659.80 | +1.07% | INR 5,615.00 | INR 5,672.20 | INR 5,566.20 | 369.75K |
| 2026-08-07 | INR 5,600.00 | +0.09% | INR 5,569.00 | INR 5,629.00 | INR 5,542.30 | 273.17K |
| 2026-08-06 | INR 5,595.00 | +0.32% | INR 5,525.00 | INR 5,595.00 | INR 5,485.50 | 374.80K |
| 2026-08-05 | INR 5,577.00 | +1.40% | INR 5,484.10 | INR 5,599.00 | INR 5,441.80 | 1.05M |
| 2026-08-04 | INR 5,500.00 | +9.49% | INR 5,201.00 | INR 5,510.00 | INR 5,201.00 | 3.73M |
| 2026-08-03 | INR 5,023.30 | +0.49% | INR 5,024.00 | INR 5,063.20 | INR 4,963.20 | 274.83K |
| 2026-07-31 | INR 4,999.00 | +4.16% | INR 4,797.50 | INR 5,085.00 | INR 4,797.50 | 481.43K |
| 2026-07-30 | INR 4,799.50 | -1.11% | INR 4,835.50 | INR 4,853.00 | INR 4,745.50 | 343.36K |
| 2026-07-29 | INR 4,853.50 | +0.22% | INR 4,850.00 | INR 4,906.00 | INR 4,815.50 | 207.37K |
| 2026-07-28 | INR 4,843.00 | -0.62% | INR 4,853.00 | INR 4,876.50 | INR 4,821.00 | 278.24K |
| 2026-07-27 | INR 4,873.00 | +0.10% | INR 4,902.00 | INR 4,945.00 | INR 4,850.00 | 136.30K |
| 2026-07-24 | INR 4,868.00 | -0.60% | INR 4,897.00 | INR 4,900.00 | INR 4,792.00 | 127.28K |
| 2026-07-23 | INR 4,897.50 | -1.48% | INR 4,971.00 | INR 5,003.50 | INR 4,870.50 | 173.94K |
| 2026-07-22 | INR 4,971.00 | -0.07% | INR 4,965.00 | INR 5,062.50 | INR 4,936.00 | 206.06K |
| 2026-07-21 | INR 4,974.50 | +0.93% | INR 4,940.00 | INR 4,988.50 | INR 4,914.00 | 193.45K |
| 2026-07-20 | INR 4,928.50 | +0.45% | INR 4,870.00 | INR 4,949.00 | INR 4,861.50 | 205.65K |
| 2026-07-17 | INR 4,906.50 | -3.33% | INR 5,077.50 | INR 5,078.00 | INR 4,881.00 | 569.75K |
| 2026-07-16 | INR 5,075.50 | -0.33% | INR 5,131.50 | INR 5,146.00 | INR 5,027.50 | 309.29K |
| 2026-07-15 | INR 5,092.50 | -0.55% | INR 5,120.00 | INR 5,185.00 | INR 5,032.00 | 346.13K |
| 2026-07-14 | INR 5,120.50 | +0.17% | INR 5,062.00 | INR 5,142.50 | INR 4,998.00 | 299.91K |
| 2026-07-13 | INR 5,112.00 | -0.73% | INR 5,139.00 | INR 5,233.00 | INR 5,090.00 | 323.06K |
| 2026-07-10 | INR 5,149.50 | +2.84% | INR 5,037.00 | INR 5,166.00 | INR 5,037.00 | 247.26K |
| 2026-07-09 | INR 5,007.50 | -0.46% | INR 5,030.50 | INR 5,078.50 | INR 4,925.00 | 341.86K |
| 2026-07-08 | INR 5,030.50 | -1.48% | INR 5,085.00 | INR 5,110.00 | INR 4,959.50 | 297.57K |
| 2026-07-07 | INR 5,106.00 | -2.76% | INR 5,253.50 | INR 5,279.50 | INR 5,073.50 | 330.87K |
| 2026-07-06 | INR 5,251.00 | -0.37% | INR 5,287.00 | INR 5,291.00 | INR 5,195.50 | 233.72K |
| 2026-07-03 | INR 5,270.50 | -0.11% | INR 5,275.00 | INR 5,339.50 | INR 5,231.00 | 227.73K |
| 2026-07-02 | INR 5,276.50 | +0.55% | INR 5,273.50 | INR 5,328.00 | INR 5,169.00 | 343.60K |
| 2026-07-01 | INR 5,247.50 | -3.32% | INR 5,454.00 | INR 5,485.50 | INR 5,191.50 | 344.48K |
| 2026-06-30 | INR 5,427.50 | -0.45% | INR 5,390.00 | INR 5,475.50 | INR 5,261.00 | 549.56K |
| 2026-06-29 | INR 5,452.00 | +3.49% | INR 5,294.00 | INR 5,600.00 | INR 5,155.00 | 1.62M |
| 2026-06-26 | INR 5,268.00 | 0.00% | INR 5,268.00 | INR 5,268.00 | INR 5,268.00 | 0 |
| 2026-06-25 | INR 5,268.00 | -2.79% | INR 5,440.00 | INR 5,466.50 | INR 5,230.00 | 574.86K |
| 2026-06-24 | INR 5,419.00 | -2.82% | INR 5,589.00 | INR 5,605.50 | INR 5,401.00 | 276.74K |
| 2026-06-23 | INR 5,576.00 | -1.49% | INR 5,669.00 | INR 5,708.00 | INR 5,542.50 | 393.86K |
| 2026-06-22 | INR 5,660.50 | +0.52% | INR 5,639.00 | INR 5,686.00 | INR 5,603.00 | 210.70K |
| 2026-06-19 | INR 5,631.00 | +0.01% | INR 5,649.50 | INR 5,649.50 | INR 5,470.50 | 339.86K |
| 2026-06-18 | INR 5,630.50 | -0.23% | INR 5,643.50 | INR 5,685.00 | INR 5,580.00 | 243.45K |
| 2026-06-17 | INR 5,643.50 | +4.77% | INR 5,430.00 | INR 5,673.00 | INR 5,410.50 | 440.73K |
| 2026-06-16 | INR 5,386.50 | -1.36% | INR 5,469.50 | INR 5,499.00 | INR 5,345.00 | 163.83K |
| 2026-06-15 | INR 5,460.50 | +1.69% | INR 5,444.50 | INR 5,520.00 | INR 5,409.00 | 244.81K |
| 2026-06-12 | INR 5,369.50 | +3.63% | INR 5,234.00 | INR 5,383.00 | INR 5,211.50 | 225.91K |
| 2026-06-11 | INR 5,181.50 | +0.29% | INR 5,159.00 | INR 5,235.00 | INR 5,118.00 | 275.48K |
| 2026-06-10 | INR 5,166.50 | -2.17% | INR 5,295.00 | INR 5,333.00 | INR 5,152.00 | 152.64K |
| 2026-06-09 | INR 5,281.00 | +2.58% | INR 5,218.00 | INR 5,308.00 | INR 5,131.00 | 204.37K |
| 2026-06-08 | INR 5,148.00 | -3.51% | INR 5,289.00 | INR 5,289.00 | INR 5,107.00 | 188.54K |
| 2026-06-05 | INR 5,335.50 | +0.75% | INR 5,336.00 | INR 5,398.00 | INR 5,287.00 | 203.97K |
| 2026-06-04 | INR 5,296.00 | +1.42% | INR 5,222.00 | INR 5,374.50 | INR 5,186.00 | 201.74K |
| 2026-06-03 | INR 5,222.00 | -0.75% | INR 5,299.00 | INR 5,347.50 | INR 5,204.50 | 265.11K |
| 2026-06-02 | INR 5,261.50 | +1.69% | INR 5,109.00 | INR 5,281.00 | INR 5,067.50 | 204.47K |
| 2026-06-01 | INR 5,174.00 | -1.78% | INR 5,289.50 | INR 5,350.50 | INR 5,157.00 | 163.20K |
| 2026-05-29 | INR 5,267.50 | -3.28% | INR 5,474.90 | INR 5,476.30 | INR 5,230.00 | 348.84K |
| 2026-05-28 | INR 5,446.20 | 0.00% | INR 5,446.20 | INR 5,446.20 | INR 5,446.20 | 0 |