NSE - Delayed Quote INR

KEC International Limited (KEC.NS)

Compare
833.90
-40.30
(-4.61%)
At close: January 24 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025873.65880.05824.00833.90833.901,083,260
Jan 23, 2025880.30892.50858.00874.20874.201,083,094
Jan 22, 2025938.50941.55877.95889.20889.20850,518
Jan 21, 2025978.90983.05935.25938.50938.50267,465
Jan 20, 2025969.50973.80945.00969.95969.95282,294
Jan 17, 2025990.45994.95963.60967.70967.70227,223
Jan 16, 2025958.90998.85958.90989.95989.95714,299
Jan 15, 2025955.30981.95945.05949.90949.90957,186
Jan 14, 2025939.30968.05936.05950.30950.30866,047
Jan 13, 2025955.85959.30923.30939.30939.301,140,136
Jan 10, 20251,012.451,014.05970.10976.10976.10718,140
Jan 9, 20251,056.901,064.001,006.051,012.451,012.451,377,957
Jan 8, 20251,150.001,171.501,043.901,049.401,049.402,779,177
Jan 7, 20251,197.001,212.151,121.851,127.101,127.101,156,942
Jan 6, 20251,234.001,242.551,181.651,195.501,195.50521,434
Jan 3, 20251,212.001,232.701,206.501,223.801,223.80517,564
Jan 2, 20251,204.701,228.401,200.951,211.901,211.90357,741
Jan 1, 20251,200.001,225.001,193.451,200.601,200.60283,680
Dec 31, 20241,205.151,212.301,182.801,198.801,198.80635,155
Dec 30, 20241,154.801,214.251,150.901,199.201,199.201,438,476
Dec 27, 20241,173.051,184.651,149.001,155.401,155.40213,336
Dec 26, 20241,181.401,192.951,161.551,173.051,173.05405,041
Dec 24, 20241,218.501,218.501,175.051,181.351,181.35719,815
Dec 23, 20241,238.901,249.451,196.951,220.551,220.55734,660
Dec 20, 20241,203.001,264.251,198.051,236.701,236.702,989,932
Dec 19, 20241,164.251,224.001,145.101,202.201,202.20975,075
Dec 18, 20241,168.901,204.001,157.501,187.101,187.10544,703
Dec 17, 20241,189.501,195.901,161.351,164.651,164.65261,477
Dec 16, 20241,165.001,209.001,161.351,185.051,185.05624,181
Dec 13, 20241,187.351,198.101,150.251,164.501,164.50390,843
Dec 12, 20241,202.001,224.951,186.251,194.051,194.05375,427
Dec 11, 20241,221.501,224.601,195.051,202.451,202.45373,100
Dec 10, 20241,186.901,238.001,178.401,217.901,217.901,453,072
Dec 9, 20241,208.451,220.851,177.651,183.851,183.85612,345
Dec 6, 20241,212.001,223.001,185.001,215.701,215.70760,904
Dec 5, 20241,272.901,279.851,188.051,203.951,203.953,213,672
Dec 4, 20241,093.901,313.251,089.551,240.401,240.405,619,213
Dec 3, 20241,065.901,110.951,065.001,094.401,094.401,921,976
Dec 2, 20241,078.801,084.801,056.601,059.501,059.501,019,640
Nov 29, 20241,055.001,059.501,033.501,054.301,054.30454,863
Nov 28, 20241,059.851,094.701,042.351,053.051,053.053,040,175
Nov 27, 20241,024.101,044.801,012.351,023.051,023.05376,354
Nov 26, 20241,058.251,063.85996.001,024.001,024.001,103,488
Nov 25, 20241,010.001,051.501,005.001,039.801,039.80907,460
Nov 22, 2024999.001,027.90988.05999.20999.20588,923
Nov 21, 2024995.951,010.40979.25992.00992.00250,956
Nov 19, 20241,006.001,022.45988.00994.95994.95337,971
Nov 18, 20241,005.851,037.95998.551,006.151,006.15781,808
Nov 14, 2024960.001,014.85956.751,005.851,005.85808,131
Nov 13, 2024996.00996.00960.00965.65965.65261,798
Nov 12, 2024999.701,028.80994.051,002.651,002.65673,633
Nov 11, 20241,020.901,025.10992.15996.75996.75437,994
Nov 8, 20241,044.051,057.401,012.051,020.651,020.65827,492
Nov 7, 2024976.001,075.00972.201,050.701,050.707,236,590
Nov 6, 2024956.50978.85946.10976.15976.15634,207
Nov 5, 2024979.901,015.90941.05949.05949.052,492,529
Nov 4, 20241,000.001,000.00945.00968.70968.70487,802
Nov 1, 2024993.951,020.70992.601,002.051,002.0577,926
Oct 31, 2024949.90993.00936.60984.90984.90314,303
Oct 30, 2024929.10955.00924.60949.90949.90193,114
Oct 29, 2024909.30929.05898.25924.55924.55242,880
Oct 28, 2024894.75908.20879.40904.50904.50124,821
Oct 25, 2024918.00926.40880.30895.05895.05273,195
Oct 24, 2024947.00959.90908.10917.95917.95493,092
Oct 23, 2024936.00944.05915.80932.35932.35253,650
Oct 22, 2024982.10987.80929.10935.10935.10419,768
Oct 21, 2024990.00999.95975.50981.30981.30189,717
Oct 18, 2024987.051,001.00976.50991.85991.85481,978
Oct 17, 20241,017.101,026.45986.10993.00993.00357,199
Oct 16, 20241,024.851,027.001,006.251,017.201,017.20623,149
Oct 15, 20241,011.001,034.851,008.401,026.651,026.65797,388
Oct 14, 20241,003.001,016.00993.651,009.151,009.15327,266
Oct 11, 20241,016.701,019.95996.00998.70998.70325,602
Oct 10, 20241,023.051,024.751,007.051,017.451,017.45330,317
Oct 9, 20241,018.501,027.501,003.101,007.351,007.35473,009
Oct 8, 2024980.001,019.90968.151,013.151,013.15545,411
Oct 7, 20241,025.501,026.65979.40987.90987.90591,565
Oct 4, 20241,032.501,039.00991.001,032.251,032.25781,300
Oct 3, 20241,022.001,043.45991.501,023.451,023.45984,536
Oct 1, 20241,036.551,061.001,026.101,050.751,050.75657,374
Sep 30, 20241,023.001,068.001,018.051,038.551,038.552,263,353
Sep 27, 20241,021.901,032.001,004.601,025.101,025.10607,205
Sep 26, 20241,015.851,037.551,002.751,022.451,022.451,389,792
Sep 25, 2024985.051,029.90985.051,018.651,018.652,682,353
Sep 24, 2024950.00993.25942.80982.75982.751,783,692
Sep 23, 2024970.00975.00938.70945.10945.101,433,380
Sep 20, 2024978.95978.95935.05941.25941.251,860,651
Sep 19, 20241,030.001,031.85974.90986.15986.15866,070
Sep 18, 2024985.001,021.10968.651,017.001,017.001,938,032
Sep 17, 2024982.95987.70963.15984.60984.60350,997
Sep 16, 2024988.90997.30975.00978.25978.25240,776
Sep 13, 2024995.65998.40978.00993.25993.25506,343
Sep 12, 2024956.00998.00956.00995.65995.651,706,995
Sep 11, 2024978.00978.70950.00952.65952.65373,487
Sep 10, 2024982.30989.00975.00980.75980.75556,732
Sep 9, 2024996.00996.00957.20977.00977.00774,391
Sep 6, 20241,037.051,040.00987.15992.85992.856,147,714
Sep 5, 2024933.001,002.80932.15987.75987.757,622,182
Sep 4, 2024928.45942.20926.00932.10932.10523,215
Sep 3, 2024928.15936.40924.75928.10928.10398,939
Sep 2, 2024956.00959.90920.80926.00926.001,231,376
Aug 30, 2024909.95969.00890.30947.35947.353,543,477
Aug 29, 2024890.00954.00881.80900.75900.7520,549,183
Aug 28, 2024862.00871.00854.80868.05868.05259,844
Aug 27, 2024862.70870.50843.35864.10864.10671,497
Aug 26, 2024888.00919.00850.00854.05854.053,909,683
Aug 23, 2024832.95844.70822.05839.90839.90561,082
Aug 22, 2024851.80851.80826.00829.35829.35535,734
Aug 21, 2024843.35848.65837.20846.20846.20202,134
Aug 20, 2024833.00847.10832.15843.35843.35316,981
Aug 19, 2024819.95834.70818.45825.35825.35277,807
Aug 16, 2024815.00823.35810.50817.10817.10298,225
Aug 14, 2024832.25832.25810.00812.50812.50137,662
Aug 13, 2024836.00838.50821.50828.50828.50285,709
Aug 12, 2024833.85847.20825.40827.65827.65186,723
Aug 9, 2024 4.00 Dividend
Aug 9, 2024851.10855.70828.10833.45833.45388,418
Aug 8, 2024849.90859.00838.45853.05849.05261,522
Aug 7, 2024839.70857.00830.50849.90845.91261,230
Aug 6, 2024841.55847.25821.30829.90826.01507,024
Aug 5, 2024865.55865.55811.15827.65823.77934,351
Aug 2, 2024900.00900.00878.40882.30878.16264,603
Aug 1, 2024929.35954.45900.50906.85902.601,059,238
Jul 31, 2024889.75929.00885.00925.35921.011,816,568
Jul 30, 2024877.90890.50872.00885.05880.90630,729
Jul 29, 2024890.00905.40870.05874.15870.05503,430
Jul 26, 2024884.00891.00874.50880.05875.92655,582
Jul 25, 2024888.00904.70876.15884.00879.85404,813
Jul 24, 2024885.10899.60871.50885.50881.35875,537
Jul 23, 2024883.80884.45828.00880.50876.37328,782
Jul 22, 2024860.00886.60853.80876.55872.44233,449
Jul 19, 2024891.30899.00862.80868.00863.93363,744
Jul 18, 2024930.00940.00881.05891.30887.124,257,096
Jul 16, 2024887.00899.70882.00887.55883.39269,460
Jul 15, 2024880.00888.00869.60886.15881.99228,776
Jul 12, 2024870.10884.50867.35871.20867.11475,198
Jul 11, 2024874.00886.20864.00870.05865.97601,381
Jul 10, 2024907.00909.95855.00872.85868.761,227,454
Jul 9, 2024900.75909.90894.30906.60902.35270,707
Jul 8, 2024910.45910.55892.00899.15894.93360,522
Jul 5, 2024923.50927.40897.00900.65896.43726,736
Jul 4, 2024934.90941.95914.35922.75918.421,207,749
Jul 3, 2024942.90968.80917.05921.20916.886,040,700
Jul 2, 2024884.00906.85874.30902.25898.02337,841
Jul 1, 2024889.75900.40877.85883.95879.81315,953
Jun 28, 2024905.00905.00880.30886.90882.74379,432
Jun 27, 2024938.00950.00883.50893.60889.413,784,864
Jun 26, 2024861.80868.05853.65863.40859.35143,666
Jun 25, 2024878.35878.35852.60857.25853.23219,743
Jun 24, 2024883.85883.85857.00876.15872.04540,329
Jun 21, 2024877.70877.70852.10868.45864.38615,348
Jun 20, 2024898.95898.95868.60872.50868.41442,354
Jun 19, 2024929.95929.95888.00892.90888.71901,378
Jun 18, 2024937.00944.00917.55932.10927.73760,261
Jun 14, 2024868.60947.80868.00935.50931.114,091,712
Jun 13, 2024832.00871.20826.50868.60864.531,736,259
Jun 12, 2024818.00840.00813.90827.85823.97549,077
Jun 11, 2024815.35833.95810.85817.75813.921,135,256
Jun 10, 2024814.80829.00791.00809.05805.263,321,766
Jun 7, 2024775.00781.60764.70768.35764.75198,873
Jun 6, 2024725.05784.50725.05770.85767.24713,490
Jun 5, 2024730.00744.25699.20719.90716.521,181,324
Jun 4, 2024775.00779.20671.05696.90693.63477,482
Jun 3, 2024784.00784.00755.00775.00771.37350,123
May 31, 2024761.00761.35736.30738.50735.04171,209
May 30, 2024760.45765.90751.55756.60753.05302,927
May 29, 2024758.35768.75754.60760.15756.59154,925
May 28, 2024772.00779.00753.50758.35754.79200,731
May 27, 2024780.90787.95766.90772.30768.68253,467
May 24, 2024785.05792.90777.30780.35776.69122,430
May 23, 2024799.60799.60781.00785.05781.37302,122
May 22, 2024802.00804.00787.65799.60795.85331,923
May 21, 2024793.60811.95786.30796.10792.37700,817
May 17, 2024780.00795.00775.20790.60786.89730,350
May 16, 2024763.30805.65761.35779.60775.942,229,692
May 15, 2024723.85789.00717.00760.75757.184,321,732
May 14, 2024724.25724.25717.00719.90716.52139,756
May 13, 2024727.65727.80715.05717.15713.79131,691
May 10, 2024746.00747.00715.10724.00720.61254,093
May 9, 2024746.65746.65727.10736.00732.55310,093
May 8, 2024755.50769.80733.00737.00733.541,094,782
May 7, 2024738.90749.20736.00740.35736.88340,720
May 6, 2024757.90757.90731.60752.00748.47207,544
May 3, 2024749.50755.00733.10751.90748.37258,915
May 2, 2024750.75750.75736.70745.60742.10140,034
Apr 30, 2024764.70779.70745.00748.80745.291,764,429
Apr 29, 2024729.80738.45722.05731.50728.07157,612
Apr 26, 2024733.80736.00721.70726.15722.75181,877
Apr 25, 2024736.35741.70732.00733.80730.36123,173
Apr 24, 2024736.00745.15730.20738.60735.14243,287
Apr 23, 2024741.90741.95723.00733.75730.31395,954
Apr 22, 2024703.00740.00700.00737.05733.591,170,539
Apr 19, 2024693.00711.60692.05696.85693.58423,635
Apr 18, 2024704.85711.55699.30701.30698.01346,352
Apr 16, 2024704.10716.50697.55701.30698.01357,347
Apr 15, 2024738.00738.70701.00704.10700.80934,533
Apr 12, 2024762.45763.95742.40746.70743.20300,082
Apr 10, 2024760.00769.80753.00764.40760.82353,912
Apr 9, 2024756.80761.50743.20757.35753.80412,590
Apr 8, 2024764.30768.95747.00753.95750.41580,240
Apr 5, 2024769.75789.70752.60759.90756.342,439,283
Apr 4, 2024768.00838.85755.55769.75766.1418,533,865
Apr 3, 2024734.00740.05725.00728.70725.28108,731
Apr 2, 2024713.50741.95712.35735.00731.55232,926
Apr 1, 2024705.00723.00690.25719.40716.03194,041
Mar 28, 2024679.60699.20675.00694.25690.99270,865
Mar 27, 2024676.55688.95674.05679.60676.41857,144
Mar 26, 2024675.40681.40667.30673.30670.14147,068
Mar 22, 2024666.60680.00661.00672.25669.10575,299
Mar 21, 2024657.80670.45657.80663.25660.14478,389
Mar 20, 2024665.35669.20649.00654.40651.33117,106
Mar 19, 2024680.30680.30658.05662.10659.00156,202
Mar 18, 2024668.95684.85662.10675.80672.63327,091
Mar 15, 2024685.25691.20661.60665.60662.48452,759
Mar 14, 2024700.95709.50681.05685.30682.09886,400
Mar 13, 2024733.20742.00684.55689.70686.47578,908
Mar 12, 2024738.50764.00726.00735.30731.851,560,844
Mar 11, 2024711.30769.50708.45748.40744.894,687,316
Mar 7, 2024700.50715.35693.90702.20698.91233,905
Mar 6, 2024727.55727.55697.65700.30697.02428,381
Mar 5, 2024730.10730.10713.30723.95720.56163,009
Mar 4, 2024724.30737.00705.05730.10726.68409,814
Mar 1, 2024727.00728.05711.15714.70711.35266,166
Feb 29, 2024727.00730.00701.15726.65723.24784,649
Feb 28, 2024700.50737.50700.35727.05723.642,910,760
Feb 27, 2024673.60700.65672.15697.60694.331,534,063
Feb 26, 2024680.30680.30665.35671.05667.90174,958
Feb 23, 2024666.85680.45663.85676.75673.58247,155
Feb 22, 2024658.60671.45652.25663.55660.44178,465
Feb 21, 2024656.10663.90652.00655.15652.08137,544
Feb 20, 2024667.40670.85650.00655.30652.23259,872
Feb 19, 2024672.10675.60659.55667.40664.27180,469
Feb 16, 2024687.00689.10666.70668.55665.42278,074
Feb 15, 2024699.85704.00684.00689.00685.77492,505
Feb 14, 2024660.00699.00652.70695.65692.39668,545
Feb 13, 2024657.00675.00641.30672.70669.55324,544
Feb 12, 2024657.35670.00637.00655.00651.93331,523
Feb 9, 2024660.95671.25650.00658.85655.76377,295
Feb 8, 2024672.10685.00660.00660.65657.55973,628
Feb 7, 2024660.00665.00650.00653.25650.19144,253
Feb 6, 2024654.90665.95654.05659.10656.01180,413
Feb 5, 2024669.70669.70649.60652.20649.14338,579
Feb 2, 2024670.70670.70658.90666.20663.08463,112
Feb 1, 2024664.05667.50643.55660.80657.70458,658
Jan 31, 2024646.50675.00640.55657.65654.572,894,576
Jan 30, 2024640.00643.70625.10628.75625.80682,302
Jan 29, 2024616.95625.75616.55623.70620.78117,685
Jan 25, 2024625.90625.90611.00615.95613.0689,124
Jan 24, 2024618.10627.00606.60623.95621.02207,490

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.