Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kennametal India Limited (KENNAMET) Historical Prices

IN:KENNAMET historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,767.953,792.553,637.753,681.903,681.90-1.41%1,8990.42
Oct 29, 20263,799.353,831.403,724.103,734.553,734.55-0.99%5110.11
Oct 28, 20263,800.003,898.953,744.303,771.853,771.85-1.15%7740.17
Oct 27, 20263,635.003,863.903,635.003,815.753,815.75+4.50%1,2390.28
Oct 26, 20263,560.353,744.753,560.353,651.503,651.50-0.19%8440.19
Oct 23, 20263,620.153,750.703,374.953,658.403,658.40+0.16%4,3610.98
Oct 22, 20263,815.403,959.153,609.503,652.703,652.70-4.49%1,3800.31
Oct 21, 20264,081.654,081.653,722.653,824.603,824.60-6.95%2,2390.51
Oct 20, 20264,110.254,166.054,026.054,110.254,110.25+0.00%00.00
Oct 19, 20264,075.904,166.054,026.054,110.254,110.25-0.34%9680.22
Oct 16, 20264,243.904,243.904,099.004,124.354,124.35-3.51%1,5950.36
Oct 15, 20264,485.104,485.104,257.154,274.304,274.30-4.51%1,3430.30
Oct 14, 20264,194.054,494.954,194.054,476.254,476.25+6.20%4,3901.01
Oct 13, 20264,500.004,500.004,169.604,214.804,214.80-1.64%6350.14
Oct 12, 20264,214.004,295.404,172.004,285.154,285.15+2.84%1,1120.25
Oct 09, 20264,119.004,192.754,062.604,166.904,166.90+1.21%25,9736.50
Oct 08, 20264,185.304,185.304,082.754,117.004,117.00-1.49%1,1820.29
Oct 07, 20264,242.004,293.304,160.054,179.204,179.20-2.32%7820.20
Oct 06, 20264,269.004,293.954,212.604,278.304,278.30+2.21%1,3950.35
Oct 05, 20264,324.104,324.104,170.004,185.904,185.90-2.20%8080.14
Oct 02, 20264,280.254,319.004,080.904,280.254,280.25+0.00%00.00
Oct 01, 20264,080.904,319.004,080.904,280.254,280.25+3.49%4,0350.73
Sep 30, 20264,070.004,172.003,960.104,136.104,136.10+2.43%2,6990.49
Sep 29, 20264,244.004,244.004,015.004,037.854,037.85-2.20%3,8390.70
Sep 28, 20264,281.854,281.854,108.904,128.704,128.70-1.84%1,3550.25
Sep 25, 20264,263.304,272.054,130.004,206.154,206.15-1.34%2,2910.42
Sep 24, 20264,326.204,335.004,251.204,263.304,263.30-1.09%7970.15
Sep 23, 20264,409.954,409.954,256.554,310.404,310.40-1.77%2,3870.44
Sep 22, 20264,416.854,496.003,979.704,388.204,388.20+1.01%3,9190.73
Sep 21, 20264,387.954,387.954,278.004,344.154,344.15+1.52%1,9860.37
Sep 18, 20264,380.454,380.704,233.554,279.254,279.25-0.91%1,9610.37
Sep 17, 20264,218.004,434.104,218.004,318.554,318.55+4.44%2,1420.40
Sep 16, 20264,305.004,443.704,102.004,135.104,135.10-4.00%2,6660.50
Sep 15, 20264,752.604,752.604,211.054,307.504,307.50-7.99%3,2370.61
Sep 14, 20264,681.405,027.954,660.004,681.404,681.40+0.00%00.00
Sep 11, 20265,027.955,027.954,660.004,681.404,681.40-6.35%3,4280.64
Sep 10, 20264,795.005,110.354,668.904,998.954,998.95+5.75%5,1440.97
Sep 09, 20264,658.454,875.004,565.004,727.354,727.35+1.48%2,4440.46
Sep 08, 20264,660.204,772.004,598.004,658.404,658.40-0.79%9600.18
Sep 07, 20264,727.804,788.854,651.204,695.354,695.35+0.25%1,6350.31
Sep 04, 20264,515.004,728.354,443.604,683.504,683.50+3.29%1,5730.30
Sep 03, 20264,650.904,715.504,528.604,534.304,534.30-2.51%3,2460.62
Sep 02, 20264,545.554,731.004,530.004,650.904,650.90+1.94%3,8860.75
Sep 01, 20264,394.404,625.004,343.654,562.454,562.45+3.69%7,9861.57
Aug 31, 20264,622.304,670.654,353.704,400.004,400.00-3.93%4,3640.87
Aug 28, 20264,569.404,849.954,495.004,580.204,580.20+1.46%6,4051.30
Aug 27, 20264,327.654,549.904,276.254,514.254,514.25+4.53%4,2710.88
Aug 26, 20264,194.104,361.904,128.004,318.604,318.60+4.76%3,7030.76
Aug 25, 20264,221.004,244.904,100.054,122.354,122.35-2.36%2,7980.58
Aug 24, 20264,083.954,260.004,060.604,221.854,221.85+4.58%10,4542.25