Kennametal India Limited(IN:KENNAMET)
₹3,960.50+487.35 (+14.03%)
IN:KENNAMET
Kennametal India Limited historical prices
₹3,960.50
At close:+487.35 (+14.03%)
Want to see IN:KENNAMET full AI Analyst Report?
Kennametal India Limited (KENNAMET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,134.00 | 4,167.75 | 3,887.00 | 3,960.50 | 3,960.50 | +14.03% | 54,008 | 13.55 |
| Nov 12, 2026 | 3,596.00 | 3,596.00 | 3,452.15 | 3,473.15 | 3,473.15 | -1.13% | 1,711 | 0.43 |
| Nov 11, 2026 | 3,492.15 | 3,545.30 | 3,491.45 | 3,512.80 | 3,512.80 | +0.59% | 3,797 | 0.92 |
| Nov 10, 2026 | 3,492.15 | 3,605.80 | 3,453.30 | 3,492.15 | 3,492.15 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 3,605.80 | 3,605.80 | 3,453.30 | 3,492.15 | 3,492.15 | -2.70% | 1,605 | 0.37 |
| Nov 06, 2026 | 3,750.00 | 3,750.00 | 3,568.10 | 3,588.95 | 3,588.95 | -5.53% | 2,768 | 0.64 |
| Nov 05, 2026 | 3,869.00 | 3,945.35 | 3,774.95 | 3,799.05 | 3,799.05 | +0.39% | 2,532 | 0.59 |
| Nov 04, 2026 | 3,746.50 | 3,803.60 | 3,728.30 | 3,784.30 | 3,784.30 | +0.79% | 1,101 | 0.25 |
| Nov 03, 2026 | 3,895.90 | 3,899.00 | 3,738.20 | 3,754.80 | 3,754.80 | +0.64% | 1,401 | 0.31 |
| Nov 02, 2026 | 3,743.05 | 3,929.60 | 3,695.00 | 3,730.80 | 3,730.80 | +1.33% | 2,764 | 0.62 |
| Oct 30, 2026 | 3,767.95 | 3,792.55 | 3,637.75 | 3,681.90 | 3,681.90 | -1.41% | 1,899 | 0.42 |
| Oct 29, 2026 | 3,799.35 | 3,831.40 | 3,724.10 | 3,734.55 | 3,734.55 | -0.99% | 511 | 0.11 |
| Oct 28, 2026 | 3,800.00 | 3,898.95 | 3,744.30 | 3,771.85 | 3,771.85 | -1.15% | 774 | 0.17 |
| Oct 27, 2026 | 3,635.00 | 3,863.90 | 3,635.00 | 3,815.75 | 3,815.75 | +4.50% | 1,239 | 0.28 |
| Oct 26, 2026 | 3,560.35 | 3,744.75 | 3,560.35 | 3,651.50 | 3,651.50 | -0.19% | 844 | 0.19 |
| Oct 23, 2026 | 3,620.15 | 3,750.70 | 3,374.95 | 3,658.40 | 3,658.40 | +0.16% | 4,361 | 0.98 |
| Oct 22, 2026 | 3,815.40 | 3,959.15 | 3,609.50 | 3,652.70 | 3,652.70 | -4.49% | 1,380 | 0.31 |
| Oct 21, 2026 | 4,081.65 | 4,081.65 | 3,722.65 | 3,824.60 | 3,824.60 | -6.95% | 2,239 | 0.51 |
| Oct 20, 2026 | 4,110.25 | 4,166.05 | 4,026.05 | 4,110.25 | 4,110.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4,075.90 | 4,166.05 | 4,026.05 | 4,110.25 | 4,110.25 | -0.34% | 968 | 0.22 |
| Oct 16, 2026 | 4,243.90 | 4,243.90 | 4,099.00 | 4,124.35 | 4,124.35 | -3.51% | 1,595 | 0.36 |
| Oct 15, 2026 | 4,485.10 | 4,485.10 | 4,257.15 | 4,274.30 | 4,274.30 | -4.51% | 1,343 | 0.30 |
| Oct 14, 2026 | 4,194.05 | 4,494.95 | 4,194.05 | 4,476.25 | 4,476.25 | +6.20% | 4,390 | 1.01 |
| Oct 13, 2026 | 4,500.00 | 4,500.00 | 4,169.60 | 4,214.80 | 4,214.80 | -1.64% | 635 | 0.14 |
| Oct 12, 2026 | 4,214.00 | 4,295.40 | 4,172.00 | 4,285.15 | 4,285.15 | +2.84% | 1,112 | 0.25 |
| Oct 09, 2026 | 4,119.00 | 4,192.75 | 4,062.60 | 4,166.90 | 4,166.90 | +1.21% | 25,973 | 6.50 |
| Oct 08, 2026 | 4,185.30 | 4,185.30 | 4,082.75 | 4,117.00 | 4,117.00 | -1.49% | 1,182 | 0.29 |
| Oct 07, 2026 | 4,242.00 | 4,293.30 | 4,160.05 | 4,179.20 | 4,179.20 | -2.32% | 782 | 0.20 |
| Oct 06, 2026 | 4,269.00 | 4,293.95 | 4,212.60 | 4,278.30 | 4,278.30 | +2.21% | 1,395 | 0.35 |
| Oct 05, 2026 | 4,324.10 | 4,324.10 | 4,170.00 | 4,185.90 | 4,185.90 | -2.20% | 808 | 0.14 |
| Oct 02, 2026 | 4,280.25 | 4,319.00 | 4,080.90 | 4,280.25 | 4,280.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 4,080.90 | 4,319.00 | 4,080.90 | 4,280.25 | 4,280.25 | +3.49% | 4,035 | 0.73 |
| Sep 30, 2026 | 4,070.00 | 4,172.00 | 3,960.10 | 4,136.10 | 4,136.10 | +2.43% | 2,699 | 0.49 |
| Sep 29, 2026 | 4,244.00 | 4,244.00 | 4,015.00 | 4,037.85 | 4,037.85 | -2.20% | 3,839 | 0.70 |
| Sep 28, 2026 | 4,281.85 | 4,281.85 | 4,108.90 | 4,128.70 | 4,128.70 | -1.84% | 1,355 | 0.25 |
| Sep 25, 2026 | 4,263.30 | 4,272.05 | 4,130.00 | 4,206.15 | 4,206.15 | -1.34% | 2,291 | 0.42 |
| Sep 24, 2026 | 4,326.20 | 4,335.00 | 4,251.20 | 4,263.30 | 4,263.30 | -1.09% | 797 | 0.15 |
| Sep 23, 2026 | 4,409.95 | 4,409.95 | 4,256.55 | 4,310.40 | 4,310.40 | -1.77% | 2,387 | 0.44 |
| Sep 22, 2026 | 4,416.85 | 4,496.00 | 3,979.70 | 4,388.20 | 4,388.20 | +1.01% | 3,919 | 0.73 |
| Sep 21, 2026 | 4,387.95 | 4,387.95 | 4,278.00 | 4,344.15 | 4,344.15 | +1.52% | 1,986 | 0.37 |
| Sep 18, 2026 | 4,380.45 | 4,380.70 | 4,233.55 | 4,279.25 | 4,279.25 | -0.91% | 1,961 | 0.37 |
| Sep 17, 2026 | 4,218.00 | 4,434.10 | 4,218.00 | 4,318.55 | 4,318.55 | +4.44% | 2,142 | 0.40 |
| Sep 16, 2026 | 4,305.00 | 4,443.70 | 4,102.00 | 4,135.10 | 4,135.10 | -4.00% | 2,666 | 0.50 |
| Sep 15, 2026 | 4,752.60 | 4,752.60 | 4,211.05 | 4,307.50 | 4,307.50 | -7.99% | 3,237 | 0.61 |
| Sep 14, 2026 | 4,681.40 | 5,027.95 | 4,660.00 | 4,681.40 | 4,681.40 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5,027.95 | 5,027.95 | 4,660.00 | 4,681.40 | 4,681.40 | -6.35% | 3,428 | 0.64 |
| Sep 10, 2026 | 4,795.00 | 5,110.35 | 4,668.90 | 4,998.95 | 4,998.95 | +5.75% | 5,144 | 0.97 |
| Sep 09, 2026 | 4,658.45 | 4,875.00 | 4,565.00 | 4,727.35 | 4,727.35 | +1.48% | 2,444 | 0.46 |
| Sep 08, 2026 | 4,660.20 | 4,772.00 | 4,598.00 | 4,658.40 | 4,658.40 | -0.79% | 960 | 0.18 |
| Sep 07, 2026 | 4,727.80 | 4,788.85 | 4,651.20 | 4,695.35 | 4,695.35 | +0.25% | 1,635 | 0.31 |
