Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KEI Industries Limited (KEI) Historical Prices

IN:KEI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,842.653,842.653,751.603,760.003,760.00-1.83%7,9020.27
Oct 29, 20263,856.003,891.953,809.053,830.003,830.00-0.57%68,1632.42
Oct 28, 20263,869.103,926.403,844.103,852.003,852.00-0.72%11,4020.40
Oct 27, 20263,903.003,959.953,880.003,880.003,880.00-0.41%12,5450.44
Oct 26, 20263,724.903,913.603,695.003,896.003,896.00+4.87%100,9963.73
Oct 23, 20263,888.353,919.903,652.003,715.103,715.10-4.25%53,4212.03
Oct 22, 20264,116.004,116.003,749.853,880.003,880.00-8.49%150,1466.22
Oct 21, 20264,423.454,450.004,221.004,239.954,239.95-4.61%15,3110.64
Oct 20, 20264,445.004,508.804,422.504,445.004,445.00+0.00%00.00
Oct 19, 20264,490.554,508.804,422.504,445.004,445.00-0.58%5,9860.25
Oct 16, 20264,562.804,643.904,471.004,471.004,471.00-2.36%13,0450.54
Oct 15, 20264,635.054,754.004,540.454,579.054,579.05-1.56%23,0440.96
Oct 14, 20264,658.004,701.204,548.804,651.654,651.65+0.14%13,4820.44
Oct 13, 20264,631.604,645.004,507.004,645.004,645.00-0.12%15,1610.49
Oct 12, 20264,624.204,700.404,619.904,650.754,650.75+1.48%17,0320.54
Oct 09, 20264,599.054,627.604,537.554,583.004,583.00-1.01%16,8390.53
Oct 08, 20264,684.954,726.004,576.354,629.604,629.60-0.18%9,7710.31
Oct 07, 20264,569.754,685.004,499.454,638.104,638.10+1.43%14,2900.45
Oct 06, 20264,653.454,653.454,570.004,572.654,572.65-1.13%7,4390.23
Oct 05, 20264,576.954,650.004,508.054,625.004,625.00+2.60%15,8850.49
Oct 02, 20264,508.004,557.154,425.004,508.004,508.00+0.00%00.00
Oct 01, 20264,450.054,557.154,425.004,508.004,508.00+1.08%16,0470.50
Sep 30, 20264,465.504,536.954,451.004,460.004,460.00-0.11%10,2010.32
Sep 29, 20264,488.054,518.254,458.404,465.004,465.00-1.18%16,8690.52
Sep 28, 20264,643.954,650.004,513.354,518.354,518.35-3.44%13,0300.40
Sep 25, 20264,635.004,712.104,631.154,679.504,679.50-0.01%17,3930.54
Sep 24, 20264,700.954,705.254,628.454,680.004,680.00-0.85%7,5650.23
Sep 23, 20264,560.704,758.854,560.704,720.004,720.00+2.94%36,2681.12
Sep 22, 20264,631.404,657.004,547.554,585.004,585.00-0.43%10,1510.31
Sep 21, 20264,633.404,633.404,584.204,605.004,605.00-0.93%9,5750.29
Sep 18, 20264,564.504,648.004,535.004,648.004,648.00+2.15%11,2640.34
Sep 17, 20264,450.954,558.504,450.954,550.004,550.00+0.86%15,8720.48
Sep 16, 20264,488.504,543.004,468.304,511.004,511.00+0.24%15,7880.47
Sep 15, 20264,574.454,574.454,450.254,500.004,500.00-1.53%14,6160.44
Sep 14, 20264,570.004,605.304,446.554,570.004,570.00+0.00%00.00
Sep 11, 20264,605.304,605.304,446.554,570.004,570.00-1.44%39,7321.18
Sep 10, 20264,673.604,711.454,580.454,636.904,636.90-0.58%142,8094.54
Sep 09, 20264,704.854,733.704,611.004,664.004,664.00-0.87%44,6731.43
Sep 08, 20264,704.004,783.504,665.504,704.804,704.80+0.21%86,8962.85
Sep 07, 20264,849.004,871.604,676.404,695.004,695.00-3.20%98,2263.38
Sep 04, 20265,069.955,069.954,822.504,850.004,850.00-8.36%128,5374.71
Sep 03, 20265,208.805,378.255,173.755,292.505,292.50+2.37%25,7780.95
Sep 02, 20265,347.755,347.755,131.455,170.005,170.00-3.10%18,9510.70
Sep 01, 20265,651.305,651.305,310.005,335.205,335.20-4.73%28,0441.04
Aug 31, 20265,599.355,600.005,445.005,600.005,600.00+0.59%5,2170.19
Aug 28, 20265,480.155,570.955,480.155,567.355,567.35+0.51%10,9410.41
Aug 27, 20265,609.955,609.955,451.005,538.905,538.90+0.10%8,5410.32
Aug 26, 20265,599.955,600.005,470.605,533.405,533.40-0.30%4,9190.18
Aug 25, 20265,498.555,588.455,490.105,550.105,550.10+1.24%12,0780.45
Aug 24, 20265,575.005,575.005,450.005,482.005,482.00-0.87%12,8080.47