Kennametal India Limited KENNAMET
NSE · India · Producer Manufacturing
INR 4,270.00+139.00 (+3.36%)
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 4,131.00 | +2.26% | INR 4,079.00 | INR 4,170.00 | INR 3,958.10 | 116.89K |
| 2026-09-29 | INR 4,039.60 | -2.29% | INR 4,167.90 | INR 4,172.90 | INR 4,012.50 | 30.76K |
| 2026-09-28 | INR 4,134.10 | -1.74% | INR 4,207.00 | INR 4,238.70 | INR 4,106.00 | 14.29K |
| 2026-09-25 | INR 4,207.20 | -1.39% | INR 4,275.80 | INR 4,275.80 | INR 4,129.20 | 26.62K |
| 2026-09-24 | INR 4,266.40 | -1.17% | INR 4,254.00 | INR 4,355.10 | INR 4,250.00 | 11.49K |
| 2026-09-23 | INR 4,316.70 | -1.43% | INR 4,370.00 | INR 4,394.70 | INR 4,261.10 | 27.18K |
| 2026-09-22 | INR 4,379.40 | +0.72% | INR 4,400.00 | INR 4,499.90 | INR 4,323.50 | 35.89K |
| 2026-09-21 | INR 4,348.30 | +1.56% | INR 4,285.00 | INR 4,385.00 | INR 4,274.20 | 18.76K |
| 2026-09-18 | INR 4,281.50 | -0.93% | INR 4,321.60 | INR 4,399.00 | INR 4,231.00 | 23.63K |
| 2026-09-17 | INR 4,321.60 | +4.49% | INR 4,156.00 | INR 4,430.00 | INR 4,156.00 | 42.23K |
| 2026-09-16 | INR 4,135.80 | -3.06% | INR 4,290.00 | INR 4,444.00 | INR 4,100.20 | 62.46K |
| 2026-09-15 | INR 4,266.40 | -8.88% | INR 4,700.00 | INR 4,739.60 | INR 4,210.50 | 50.12K |
| 2026-09-14 | INR 4,682.40 | 0.00% | INR 4,682.40 | INR 4,682.40 | INR 4,682.40 | 0 |
| 2026-09-11 | INR 4,682.40 | -6.87% | INR 5,000.00 | INR 5,000.00 | INR 4,660.00 | 70.33K |
| 2026-09-10 | INR 5,027.90 | +5.92% | INR 4,747.00 | INR 5,136.00 | INR 4,645.00 | 72.70K |
| 2026-09-09 | INR 4,746.70 | +1.98% | INR 4,691.70 | INR 4,880.00 | INR 4,544.80 | 45.82K |
| 2026-09-08 | INR 4,654.40 | -0.82% | INR 4,690.00 | INR 4,770.00 | INR 4,602.00 | 21.05K |
| 2026-09-07 | INR 4,693.00 | +0.10% | INR 4,717.00 | INR 4,799.80 | INR 4,654.00 | 32.33K |
| 2026-09-04 | INR 4,688.50 | +3.45% | INR 4,551.50 | INR 4,722.00 | INR 4,551.00 | 21.85K |
| 2026-09-03 | INR 4,532.20 | -2.39% | INR 4,611.20 | INR 4,711.00 | INR 4,510.00 | 26.62K |
| 2026-09-02 | INR 4,643.10 | +1.86% | INR 4,635.00 | INR 4,734.90 | INR 4,536.30 | 35.88K |
| 2026-09-01 | INR 4,558.20 | +3.69% | INR 4,415.00 | INR 4,630.00 | INR 4,364.10 | 51.75K |
| 2026-08-31 | INR 4,396.10 | -4.02% | INR 4,667.90 | INR 4,673.80 | INR 4,352.00 | 38.87K |
| 2026-08-28 | INR 4,580.30 | +1.44% | INR 4,505.00 | INR 4,860.00 | INR 4,472.50 | 97.12K |
| 2026-08-27 | INR 4,515.10 | +4.38% | INR 4,327.70 | INR 4,555.00 | INR 4,275.20 | 64.40K |
| 2026-08-26 | INR 4,325.50 | +4.68% | INR 4,135.00 | INR 4,369.00 | INR 4,118.90 | 62.18K |
| 2026-08-25 | INR 4,132.10 | -2.36% | INR 4,190.00 | INR 4,241.90 | INR 4,103.00 | 28.14K |
| 2026-08-24 | INR 4,232.00 | +4.63% | INR 4,048.00 | INR 4,260.00 | INR 4,048.00 | 86.10K |
| 2026-08-21 | INR 4,044.70 | +8.74% | INR 3,715.00 | INR 4,155.10 | INR 3,681.00 | 216.73K |
| 2026-08-20 | INR 3,719.60 | +2.86% | INR 3,634.20 | INR 3,749.80 | INR 3,617.00 | 75.65K |
| 2026-08-19 | INR 3,616.10 | +3.25% | INR 3,527.70 | INR 3,687.80 | INR 3,501.60 | 160.72K |
| 2026-08-18 | INR 3,502.20 | -1.39% | INR 3,550.00 | INR 3,569.00 | INR 3,480.00 | 14.83K |
| 2026-08-17 | INR 3,551.70 | +1.09% | INR 3,574.00 | INR 3,639.80 | INR 3,537.90 | 31.29K |
| 2026-08-14 | INR 3,513.30 | -4.38% | INR 3,775.00 | INR 3,775.00 | INR 3,492.50 | 164.28K |
| 2026-08-13 | INR 3,674.10 | +2.85% | INR 3,605.00 | INR 3,747.80 | INR 3,529.00 | 79.89K |
| 2026-08-12 | INR 3,572.30 | +8.19% | INR 3,326.10 | INR 3,614.90 | INR 3,230.70 | 197.97K |
| 2026-08-11 | INR 3,301.90 | -1.22% | INR 3,362.00 | INR 3,362.00 | INR 3,230.00 | 14.20K |
| 2026-08-10 | INR 3,342.60 | +0.99% | INR 3,309.90 | INR 3,374.80 | INR 3,255.00 | 33.91K |
| 2026-08-07 | INR 3,309.90 | +5.96% | INR 3,138.10 | INR 3,343.00 | INR 3,094.10 | 37.53K |
| 2026-08-06 | INR 3,123.70 | +2.13% | INR 3,088.00 | INR 3,182.80 | INR 3,088.00 | 28.48K |
| 2026-08-05 | INR 3,058.60 | +1.93% | INR 3,029.00 | INR 3,086.00 | INR 3,011.10 | 13.84K |
| 2026-08-04 | INR 3,000.70 | +3.21% | INR 2,968.00 | INR 3,038.00 | INR 2,912.00 | 19.81K |
| 2026-08-03 | INR 2,907.50 | +3.05% | INR 2,888.00 | INR 2,987.00 | INR 2,851.30 | 16.80K |
| 2026-07-31 | INR 2,821.40 | +0.10% | INR 2,832.70 | INR 2,864.90 | INR 2,777.80 | 7.08K |
| 2026-07-30 | INR 2,818.70 | -1.99% | INR 2,876.10 | INR 2,884.00 | INR 2,790.00 | 9.92K |
| 2026-07-29 | INR 2,875.80 | -0.36% | INR 2,850.10 | INR 2,896.80 | INR 2,835.80 | 10.21K |
| 2026-07-28 | INR 2,886.30 | +1.73% | INR 2,857.00 | INR 2,898.00 | INR 2,832.20 | 7.54K |
| 2026-07-27 | INR 2,837.30 | +1.95% | INR 2,783.40 | INR 2,860.50 | INR 2,783.40 | 24.49K |
| 2026-07-24 | INR 2,782.90 | +0.33% | INR 2,712.70 | INR 2,798.80 | INR 2,712.40 | 6.18K |
| 2026-07-23 | INR 2,773.80 | +0.81% | INR 2,751.60 | INR 2,827.90 | INR 2,743.60 | 8.51K |
| 2026-07-22 | INR 2,751.60 | -1.39% | INR 2,750.00 | INR 2,771.80 | INR 2,730.00 | 6.21K |
| 2026-07-21 | INR 2,790.30 | +0.24% | INR 2,783.70 | INR 2,838.80 | INR 2,761.00 | 2.33K |
| 2026-07-20 | INR 2,783.70 | -0.51% | INR 2,799.00 | INR 2,810.70 | INR 2,748.50 | 5.10K |
| 2026-07-17 | INR 2,798.00 | +0.50% | INR 2,788.00 | INR 2,839.00 | INR 2,738.00 | 9.43K |
| 2026-07-16 | INR 2,784.00 | -2.27% | INR 2,848.80 | INR 2,864.00 | INR 2,759.50 | 24.12K |
| 2026-07-15 | INR 2,848.80 | +0.95% | INR 2,839.90 | INR 2,899.00 | INR 2,813.00 | 34.38K |
| 2026-07-14 | INR 2,822.00 | +1.91% | INR 2,730.10 | INR 2,855.00 | INR 2,725.00 | 12.25K |
| 2026-07-13 | INR 2,769.10 | -1.54% | INR 2,812.60 | INR 2,817.90 | INR 2,756.10 | 8.73K |
| 2026-07-10 | INR 2,812.40 | +0.24% | INR 2,827.60 | INR 2,857.90 | INR 2,793.00 | 23.41K |
| 2026-07-09 | INR 2,805.70 | -0.13% | INR 2,798.00 | INR 2,872.50 | INR 2,777.00 | 8.36K |
| 2026-07-08 | INR 2,809.40 | -1.10% | INR 2,750.20 | INR 2,935.10 | INR 2,750.20 | 116.57K |
| 2026-07-07 | INR 2,840.60 | -0.74% | INR 2,861.90 | INR 2,910.00 | INR 2,785.80 | 12.32K |
| 2026-07-06 | INR 2,861.90 | -2.00% | INR 2,940.40 | INR 2,940.40 | INR 2,841.10 | 9.77K |
| 2026-07-03 | INR 2,920.20 | -1.29% | INR 2,962.00 | INR 2,978.90 | INR 2,883.10 | 6.90K |
| 2026-07-02 | INR 2,958.40 | -1.63% | INR 3,044.00 | INR 3,055.00 | INR 2,939.30 | 8.66K |
| 2026-07-01 | INR 3,007.50 | -1.73% | INR 3,100.00 | INR 3,170.00 | INR 2,956.60 | 16.26K |
| 2026-06-30 | INR 3,060.30 | +2.49% | INR 3,023.10 | INR 3,146.50 | INR 2,980.00 | 10.49K |
| 2026-06-29 | INR 2,986.00 | -1.47% | INR 3,090.00 | INR 3,090.00 | INR 2,976.00 | 8.75K |
| 2026-06-26 | INR 3,030.60 | 0.00% | INR 3,030.60 | INR 3,030.60 | INR 3,030.60 | 0 |
| 2026-06-25 | INR 3,030.60 | -1.88% | INR 3,100.00 | INR 3,110.90 | INR 3,011.00 | 7.73K |
| 2026-06-24 | INR 3,088.60 | -1.47% | INR 3,127.50 | INR 3,143.30 | INR 3,066.10 | 4.21K |
| 2026-06-23 | INR 3,134.80 | -0.12% | INR 3,159.00 | INR 3,197.00 | INR 3,070.00 | 15.69K |
| 2026-06-22 | INR 3,138.60 | +4.64% | INR 2,999.30 | INR 3,160.00 | INR 2,999.30 | 14.20K |
| 2026-06-19 | INR 2,999.30 | +1.46% | INR 2,969.80 | INR 3,043.60 | INR 2,945.00 | 6.28K |
| 2026-06-18 | INR 2,956.00 | -3.12% | INR 3,080.00 | INR 3,080.00 | INR 2,933.00 | 5.59K |
| 2026-06-17 | INR 3,051.20 | +0.61% | INR 3,062.90 | INR 3,099.00 | INR 2,981.00 | 9.17K |
| 2026-06-16 | INR 3,032.80 | +1.70% | INR 3,001.10 | INR 3,110.00 | INR 2,911.30 | 18.09K |
| 2026-06-15 | INR 2,982.10 | +7.26% | INR 2,899.80 | INR 2,999.00 | INR 2,838.00 | 11.82K |
| 2026-06-12 | INR 2,780.30 | +0.93% | INR 2,755.00 | INR 2,800.00 | INR 2,733.80 | 9.67K |
| 2026-06-11 | INR 2,754.60 | +0.39% | INR 2,730.30 | INR 2,811.70 | INR 2,730.30 | 7.16K |
| 2026-06-10 | INR 2,744.00 | -1.78% | INR 2,810.40 | INR 2,843.00 | INR 2,735.00 | 5.37K |
| 2026-06-09 | INR 2,793.70 | +1.22% | INR 2,801.30 | INR 2,828.30 | INR 2,752.20 | 3.43K |
| 2026-06-08 | INR 2,759.90 | -3.55% | INR 2,850.00 | INR 2,899.00 | INR 2,736.10 | 11.51K |
| 2026-06-05 | INR 2,861.60 | -2.81% | INR 2,944.40 | INR 2,957.80 | INR 2,851.00 | 5.65K |
| 2026-06-04 | INR 2,944.40 | +2.41% | INR 2,889.60 | INR 2,970.00 | INR 2,889.60 | 8.61K |
| 2026-06-03 | INR 2,875.20 | -0.15% | INR 2,890.00 | INR 2,933.30 | INR 2,824.10 | 4.17K |
| 2026-06-02 | INR 2,879.50 | +0.57% | INR 2,906.10 | INR 2,945.00 | INR 2,821.10 | 3.93K |
| 2026-06-01 | INR 2,863.20 | -1.12% | INR 2,920.60 | INR 2,950.00 | INR 2,850.30 | 2.97K |
| 2026-05-29 | INR 2,895.60 | -2.34% | INR 2,960.00 | INR 3,010.00 | INR 2,861.30 | 7.29K |
| 2026-05-28 | INR 2,965.00 | 0.00% | INR 2,965.00 | INR 2,965.00 | INR 2,965.00 | 0 |