BSE - Delayed Quote INR

KEC International Limited (KEC.BO)

Compare
990.65
+38.00
+(3.99%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025959.95998.40959.95990.65990.6528,168
Jan 15, 2025955.00981.90946.45952.65952.6530,866
Jan 14, 2025944.95967.60939.30951.45951.4514,066
Jan 13, 2025951.45958.95924.10937.95937.9523,870
Jan 10, 20251,010.351,015.90970.50975.70975.7052,903
Jan 9, 20251,058.001,064.951,006.951,012.551,012.5535,145
Jan 8, 20251,150.001,171.001,043.701,049.001,049.00209,426
Jan 7, 20251,185.251,208.751,121.501,127.601,127.6049,354
Jan 6, 20251,235.451,242.601,181.301,188.801,188.8030,917
Jan 3, 20251,214.651,233.351,207.551,223.901,223.9014,748
Jan 2, 20251,200.751,227.251,200.751,211.851,211.8514,170
Jan 1, 20251,207.951,224.901,191.751,200.751,200.7516,147
Dec 31, 20241,207.501,210.001,183.701,199.201,199.2014,840
Dec 30, 20241,150.101,214.251,150.101,197.851,197.8572,829
Dec 27, 20241,151.201,180.101,149.251,156.101,156.107,337
Dec 26, 20241,178.001,192.751,162.951,172.451,172.4513,468
Dec 24, 20241,196.351,217.951,175.051,180.851,180.8523,130
Dec 23, 20241,236.751,248.401,199.301,221.151,221.1516,847
Dec 20, 20241,192.051,263.001,192.051,232.001,232.0059,389
Dec 19, 20241,150.901,223.001,146.001,201.051,201.0523,200
Dec 18, 20241,165.051,204.351,158.001,186.501,186.5019,965
Dec 17, 20241,185.051,195.751,162.001,164.601,164.6019,350
Dec 16, 20241,165.601,209.551,159.701,185.051,185.0527,478
Dec 13, 20241,175.051,193.901,150.651,165.101,165.1011,893
Dec 12, 20241,203.001,224.501,186.301,193.901,193.9020,877
Dec 11, 20241,217.651,225.551,196.651,202.651,202.6510,257
Dec 10, 20241,183.901,236.851,179.001,217.251,217.2535,913
Dec 9, 20241,213.951,220.451,178.851,183.701,183.7016,248
Dec 6, 20241,209.251,223.951,184.951,215.201,215.2045,285
Dec 5, 20241,274.101,277.801,190.101,205.051,205.05116,940
Dec 4, 20241,096.951,312.001,090.001,250.651,250.65179,922
Dec 3, 20241,065.001,111.101,065.001,098.301,098.3062,369
Dec 2, 20241,098.951,098.951,056.651,059.251,059.2575,840
Nov 29, 20241,054.151,059.001,034.451,054.901,054.9016,512
Nov 28, 20241,052.001,094.951,043.901,052.451,052.45135,129
Nov 27, 20241,023.751,043.951,012.951,023.451,023.4510,291
Nov 26, 20241,059.001,064.40997.451,023.751,023.7538,244
Nov 25, 20241,014.951,051.301,005.651,040.951,040.9520,998
Nov 22, 2024992.601,028.00988.05998.65998.6518,115
Nov 21, 2024980.051,010.00978.20992.10992.1012,380
Nov 19, 20241,007.001,021.10988.30995.35995.355,734
Nov 18, 2024988.701,035.00988.701,005.201,005.2023,223
Nov 14, 2024960.001,015.70959.951,008.151,008.1511,986
Nov 13, 2024993.05993.05962.10965.45965.4524,051
Nov 12, 2024997.051,029.00995.001,003.051,003.0518,037
Nov 11, 20241,028.951,028.95992.65997.00997.0018,676
Nov 8, 20241,048.851,056.351,012.601,017.851,017.8519,700
Nov 7, 2024980.001,074.95970.851,050.301,050.30135,170
Nov 6, 2024959.75977.90946.50975.50975.5035,442
Nov 4, 20241,009.001,009.00943.80967.85967.8518,409
Nov 1, 2024989.001,019.95989.001,001.701,001.703,739
Oct 31, 2024955.00993.20935.40984.75984.7516,307
Oct 29, 2024904.55926.85897.80922.75922.759,471
Oct 28, 2024880.05907.00880.00903.80903.807,167
Oct 25, 2024917.00925.00880.55894.10894.1020,213
Oct 24, 2024959.00960.20910.00918.00918.0016,478
Oct 23, 2024925.05942.55916.10931.05931.0512,827
Oct 22, 2024965.05988.25930.00935.65935.6510,759
Oct 21, 20241,001.001,001.00976.00980.00980.006,651
Oct 18, 2024990.001,001.35976.20990.45990.458,069
Oct 17, 20241,016.801,024.95986.05991.80991.8016,155
Oct 16, 20241,020.001,025.001,006.701,016.801,016.8018,327
Oct 15, 20241,010.201,034.001,009.001,027.001,027.0017,394
Oct 14, 20241,000.051,016.55993.051,010.201,010.2012,087
Oct 11, 20241,002.201,016.55996.50998.70998.7028,548
Oct 10, 20241,027.501,027.501,007.301,016.801,016.805,557
Oct 9, 20241,032.501,032.501,003.001,007.301,007.3018,844
Oct 8, 2024968.151,019.15968.151,012.901,012.9022,358
Oct 7, 20241,048.901,048.90979.25989.20989.2015,369
Oct 4, 20241,018.951,036.80991.001,032.201,032.2019,810
Oct 3, 20241,022.001,043.05993.201,022.351,022.3527,851
Oct 1, 20241,038.101,060.651,026.901,050.101,050.1027,915
Sep 30, 20241,024.751,067.251,020.151,037.251,037.2574,512
Sep 27, 20241,021.001,031.351,005.001,024.801,024.8016,727
Sep 26, 20241,017.701,037.101,002.051,022.301,022.3032,727
Sep 25, 2024989.751,029.00986.501,017.751,017.75139,042
Sep 24, 2024951.65993.25943.00983.45983.4560,401
Sep 23, 2024971.95972.15940.00945.05945.0557,185
Sep 20, 2024984.75984.75935.40942.65942.6549,313
Sep 19, 20241,026.051,030.00975.75985.50985.50102,414
Sep 18, 2024989.251,021.55969.001,017.801,017.8037,848
Sep 17, 2024975.50987.30963.40984.15984.1527,431
Sep 16, 2024989.80998.85974.50978.60978.609,339
Sep 13, 2024999.40999.40976.25992.20992.2037,482
Sep 12, 2024959.95999.95955.95995.95995.9556,515
Sep 11, 2024977.00977.55950.50952.55952.5534,745
Sep 10, 2024975.75989.90975.00980.80980.8036,250
Sep 9, 2024995.05995.05957.50977.50977.5032,518
Sep 6, 20241,036.051,039.00987.40992.50992.50370,888
Sep 5, 2024925.001,003.05925.00989.00989.00203,829
Sep 4, 2024932.90942.00925.30931.70931.7019,173
Sep 3, 2024926.25935.00924.85927.50927.5013,507
Sep 2, 2024950.35960.00920.95924.85924.8592,247
Aug 30, 2024910.95968.65890.75949.30949.30163,244
Aug 29, 2024897.85953.45883.00902.10902.10654,759
Aug 28, 2024864.95870.45854.80867.30867.307,899
Aug 26, 2024889.65916.95850.00853.90853.90155,983
Aug 23, 2024833.95844.35822.55840.00840.006,605
Aug 22, 2024854.00854.00826.15828.50828.5016,691
Aug 21, 2024843.75848.60838.00845.00845.0011,184
Aug 20, 2024839.90845.95833.20843.55843.5510,321
Aug 19, 2024819.05833.40819.00824.10824.1019,846
Aug 16, 2024825.00825.00810.05817.20817.2011,873
Aug 14, 2024824.75828.95809.45810.70810.709,882
Aug 13, 2024823.00838.40815.30827.75827.7534,819
Aug 12, 2024818.70846.90818.70828.00828.0018,509
Aug 9, 2024 4.00 Dividend
Aug 9, 2024856.00856.00828.65835.20835.2012,672
Aug 8, 2024845.95858.90839.70852.15848.1514,618
Aug 7, 2024835.00858.90830.45851.70847.7011,980
Aug 6, 2024837.10849.80821.00827.85823.9630,674
Aug 5, 2024855.05863.95811.20826.45822.5731,094
Aug 2, 2024895.05899.95878.25881.55877.4134,145
Aug 1, 2024934.40953.65901.00907.10902.8425,913
Jul 31, 2024881.80928.50881.80925.00920.6649,592
Jul 30, 2024884.95890.45870.75884.75880.6046,035
Jul 29, 2024882.05905.70871.80874.65870.5448,601
Jul 26, 2024884.90890.85874.45880.05875.9233,559
Jul 25, 2024889.95904.10877.00884.90880.7533,973
Jul 24, 2024899.75899.75871.35887.45883.2825,715
Jul 23, 2024882.00884.15827.50880.10875.9737,341
Jul 22, 2024864.75886.00853.35877.50873.3813,670
Jul 19, 2024897.95899.05862.55867.70863.6318,695
Jul 18, 2024927.65940.00881.95890.35886.17135,441
Jul 16, 2024885.55899.20881.70887.35883.1811,328
Jul 15, 2024875.35888.15869.35885.55881.3924,805
Jul 12, 2024871.00883.25867.50871.35867.268,057
Jul 11, 2024881.40886.50864.00869.70865.6220,765
Jul 10, 2024906.00911.15854.40873.50869.4026,507
Jul 9, 2024895.55909.95892.55905.80901.5537,808
Jul 8, 2024918.65918.65891.65899.95895.7342,210
Jul 5, 2024924.35926.60898.00900.80896.5714,211
Jul 4, 2024931.75941.55915.55922.00917.6735,963
Jul 3, 2024940.05968.20917.00921.15916.83240,624
Jul 2, 2024881.05906.00874.75902.70898.4622,815
Jul 1, 2024894.70897.00877.80883.65879.5019,515
Jun 28, 2024900.90904.95880.35886.65882.4918,771
Jun 27, 2024939.25941.05886.50893.15888.96132,720
Jun 26, 2024865.00867.00854.10862.95858.907,165
Jun 25, 2024871.15878.35854.45856.05852.037,795
Jun 24, 2024870.20882.95856.35875.85871.7439,690
Jun 21, 2024873.05878.30852.10868.55864.4734,881
Jun 20, 2024905.55905.55869.25872.80868.7021,139
Jun 19, 2024924.70925.60887.75892.05887.8622,418
Jun 18, 2024953.15953.15918.10931.55927.1825,349
Jun 14, 2024869.80947.65869.40935.20930.81199,602
Jun 13, 2024838.45871.15826.50868.95864.8754,115
Jun 12, 2024818.00839.90813.95827.30823.4267,387
Jun 11, 2024824.65833.30811.00818.00814.1661,562
Jun 10, 2024817.90829.00791.60809.05805.25139,305
Jun 7, 2024767.00781.15764.00767.85764.2522,861
Jun 6, 2024734.05784.00730.00772.40768.7746,547
Jun 5, 2024715.30742.80700.00720.35716.9737,055
Jun 4, 2024770.00778.00675.10697.40694.1328,508
Jun 3, 2024772.00785.05756.70774.70771.0623,859
May 31, 2024750.45761.30736.70738.70735.2313,742
May 30, 2024760.00765.65751.30757.20753.656,637
May 29, 2024758.25767.50755.00759.90756.336,796
May 28, 2024763.05779.00754.80758.25754.6935,590
May 27, 2024775.70787.30767.00772.60768.9725,830
May 24, 2024794.85794.85778.00781.20777.5312,734
May 23, 2024804.95804.95781.10784.75781.0729,440
May 22, 2024802.00803.00788.30799.70795.9534,646
May 21, 2024800.00811.35787.55796.15792.4118,015
May 17, 2024778.25794.95775.00790.50786.7948,866
May 16, 2024767.95805.60761.00779.90776.24117,371
May 15, 2024718.40788.90718.35760.90757.33163,458
May 14, 2024716.85721.30716.80719.90716.528,217
May 13, 2024738.00738.00715.50717.15713.785,975
May 10, 2024747.00747.00715.35723.50720.1019,324
May 9, 2024738.05747.00730.00735.65732.2023,731
May 8, 2024755.00767.70733.35737.55734.0929,845
May 7, 2024740.50747.60735.35740.00736.5368,250
May 6, 2024751.80753.95731.55752.05748.525,646
May 3, 2024741.20754.30734.00751.80748.2710,591
May 2, 2024749.95750.75736.00745.55742.0521,053
Apr 30, 2024763.85778.60745.00749.05745.5386,702
Apr 29, 2024725.45737.90725.10731.35727.9218,034
Apr 26, 2024739.85739.85722.10726.30722.898,199
Apr 25, 2024744.85744.85732.95733.35729.9112,659
Apr 24, 2024739.05745.30730.40738.35734.888,279
Apr 23, 2024743.45743.45723.50733.50730.0628,364
Apr 22, 2024704.35750.00704.35739.15735.6834,857
Apr 19, 2024696.75711.00692.05696.30693.0312,635
Apr 18, 2024704.05711.00698.85701.15697.8621,099
Apr 16, 2024704.55716.00697.15701.60698.3123,309
Apr 15, 2024701.65738.00701.65704.50701.1942,788
Apr 12, 2024763.25763.25743.05746.70743.205,918
Apr 10, 2024759.50769.50752.45764.15760.568,754
Apr 9, 2024754.70761.50744.15756.95753.4012,536
Apr 8, 2024763.95768.35746.30753.65750.1113,795
Apr 5, 2024776.75789.00755.05758.85755.2967,567
Apr 4, 2024757.05838.25757.05769.60765.99479,861
Apr 3, 2024721.00736.90721.00728.55725.135,028
Apr 2, 2024715.75741.00708.20734.80731.3512,898
Apr 1, 2024697.20722.00695.00718.35714.9814,867
Mar 28, 2024681.15699.45673.45693.95690.6915,323
Mar 27, 2024675.10686.10674.05679.15675.9614,234
Mar 26, 2024675.25680.00666.90674.30671.1311,998
Mar 22, 2024669.95680.00661.25673.10669.9419,312
Mar 21, 2024655.10670.00655.10663.60660.493,929
Mar 20, 2024663.00668.10648.50654.10651.036,144
Mar 19, 2024696.75696.75659.00661.70658.595,389
Mar 18, 2024668.00684.50663.20675.70672.5311,563
Mar 15, 2024685.20690.95661.65665.45662.3315,793
Mar 14, 2024701.00710.35680.45685.20681.9854,158
Mar 13, 2024737.00741.10685.00689.70686.4628,008
Mar 12, 2024739.40763.95726.05734.40730.9564,952
Mar 11, 2024703.95769.00703.95748.55745.04169,708
Mar 7, 2024714.85714.85694.45702.35699.053,655
Mar 6, 2024723.00724.75696.50700.10696.8117,287
Mar 5, 2024722.95730.60713.70724.00720.605,683
Mar 4, 2024722.55736.15705.65729.00725.5812,904
Mar 1, 2024728.95728.95711.05714.45711.1014,658
Feb 29, 2024729.95729.95700.90726.65723.2438,320
Feb 28, 2024700.10736.10700.10727.10723.69112,041
Feb 27, 2024670.00701.00670.00697.05693.7848,320
Feb 26, 2024680.10680.10668.15671.90668.755,884
Feb 23, 2024665.20680.75663.40676.25673.0818,470
Feb 22, 2024654.25670.95653.00665.20662.0812,447
Feb 21, 2024660.95663.30652.25655.95652.874,207
Feb 20, 2024646.45670.00646.45653.80650.7312,820
Feb 19, 2024674.45675.00659.75667.25664.1225,400
Feb 16, 2024690.00690.00666.60669.20666.0649,136
Feb 15, 2024698.95703.80683.45690.25687.0151,763
Feb 14, 2024660.00699.50655.00696.65693.3821,292
Feb 13, 2024658.10674.00642.60672.15668.9915,625
Feb 12, 2024655.05669.90636.20654.50651.4328,619
Feb 9, 2024662.00671.00649.55659.70656.6026,920
Feb 8, 2024685.45685.45660.00661.10658.0052,192
Feb 7, 2024645.50663.55645.50650.85647.798,363
Feb 6, 2024648.55665.60648.55658.80655.714,337
Feb 5, 2024670.00670.00648.80651.30648.2413,879
Feb 2, 2024670.00670.00659.70665.55662.4319,867
Feb 1, 2024661.85666.20644.30660.65657.5515,478
Jan 31, 2024648.65675.00644.90657.40654.31105,855
Jan 30, 2024640.85643.75625.20628.05625.1020,588
Jan 29, 2024615.15625.80615.15622.90619.982,651
Jan 25, 2024622.20625.55612.10614.40611.523,250
Jan 24, 2024617.30627.10607.25623.30620.376,432
Jan 23, 2024621.05633.10611.80616.95614.0510,784
Jan 19, 2024626.95626.95615.15624.80621.879,962
Jan 17, 2024623.05623.05610.10613.80610.9227,356
Jan 16, 2024623.20630.25619.30627.25624.3118,443

Related Tickers

JITFINFRA.BO JITF Infralogistics Limited
591.50
+4.90%
 
ASHOKA.NS Ashoka Buildcon Limited
289.40
+4.46%
 
RVNL.BO Rail Vikas Nigam Limited
411.00
+10.51%
 
NBCC.NS NBCC (India) Limited
87.83
+1.83%