Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

KEI Industries Limited (KEI.BO)

3,060.45
+60.10
+(2.00%)
As of 11:27:28 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253,010.003,066.903,008.503,060.453,060.4515,310
Apr 28, 20252,949.953,014.102,946.003,000.353,000.355,739
Apr 25, 20252,963.903,006.302,903.052,964.702,964.7020,732
Apr 24, 20253,019.103,035.502,963.852,980.102,980.1021,958
Apr 23, 20252,960.053,049.902,924.453,021.453,021.4540,745
Apr 22, 20252,905.152,972.152,887.852,956.052,956.0511,295
Apr 21, 20252,851.302,924.002,795.002,891.452,891.457,943
Apr 17, 20252,780.002,878.002,780.002,825.552,825.5534,883
Apr 16, 20252,725.202,764.152,710.902,753.552,753.5520,196
Apr 15, 20252,674.802,749.052,626.552,738.452,738.4521,201
Apr 11, 20252,699.702,699.702,593.502,603.852,603.8517,686
Apr 9, 20252,592.052,640.002,573.552,596.202,596.2026,513
Apr 8, 20252,535.802,619.602,535.802,589.902,589.9038,180
Apr 7, 20252,485.052,579.102,443.702,509.952,509.9545,997
Apr 4, 20252,825.002,826.552,614.502,645.102,645.1027,278
Apr 3, 20252,864.652,886.602,817.102,823.102,823.1033,195
Apr 2, 20252,870.002,895.002,764.102,885.302,885.3019,290
Apr 1, 20252,872.002,905.702,812.902,827.552,827.5511,968
Mar 28, 20252,900.502,942.952,878.002,890.902,890.9053,112
Mar 27, 20252,822.052,895.002,805.902,883.502,883.5046,776
Mar 26, 20252,840.252,884.002,815.002,820.602,820.6016,683
Mar 25, 20252,914.952,935.002,827.002,834.102,834.1022,978
Mar 24, 20252,919.952,942.502,875.102,881.502,881.5034,183
Mar 21, 20252,899.952,938.002,853.852,888.102,888.10147,560
Mar 20, 20253,199.953,199.952,765.002,843.652,843.65251,494
Mar 19, 20253,269.953,320.903,243.653,279.453,279.4514,730
Mar 18, 20253,149.403,275.003,142.003,266.203,266.205,897
Mar 17, 20253,049.953,138.003,022.453,123.403,123.4011,850
Mar 13, 20253,066.353,089.003,040.003,050.303,050.304,264
Mar 12, 20253,016.403,097.003,006.653,061.803,061.8018,109
Mar 11, 20252,950.303,058.602,950.303,036.203,036.2016,812
Mar 10, 20253,226.353,244.453,020.003,031.803,031.8024,507
Mar 7, 20253,299.953,299.953,205.003,225.703,225.707,948
Mar 6, 20253,320.553,340.203,250.003,285.203,285.2020,108
Mar 5, 20253,179.803,303.253,129.703,286.503,286.5054,993
Mar 4, 20253,098.953,168.453,075.053,141.453,141.4525,213
Mar 3, 20253,149.453,251.703,024.803,134.253,134.2573,941
Feb 28, 20252,984.403,224.002,906.003,089.203,089.20115,017
Feb 27, 20253,487.953,487.952,973.302,997.702,997.70125,539
Feb 25, 20253,757.953,836.703,745.003,796.053,796.053,025
Feb 24, 20253,839.703,863.553,718.153,739.303,739.309,346
Feb 21, 20253,743.403,930.953,735.253,847.003,847.0013,262
Feb 20, 20253,580.103,752.753,538.053,731.903,731.905,781
Feb 19, 20253,381.053,581.003,377.303,565.803,565.807,765
Feb 18, 20253,455.303,460.853,367.003,403.053,403.059,469
Feb 17, 20253,409.653,464.953,332.803,449.453,449.4510,102
Feb 14, 20253,499.953,499.953,330.003,412.303,412.306,651
Feb 13, 20253,521.953,521.953,388.353,405.653,405.6513,267
Feb 12, 20253,560.003,560.003,404.603,479.353,479.356,425
Feb 11, 20253,790.853,796.753,500.603,559.753,559.7511,588
Feb 10, 20253,907.903,907.903,778.603,790.853,790.853,224
Feb 7, 20253,964.803,964.803,891.353,907.853,907.851,452
Feb 6, 20253,921.703,947.303,884.903,920.553,920.554,011
Feb 5, 20253,889.353,957.653,874.053,895.853,895.851,825
Feb 4, 20253,901.103,910.903,809.303,876.303,876.308,333
Feb 3, 20253,851.253,932.953,840.053,901.103,901.106,850
Feb 1, 20254,029.204,121.003,856.203,921.053,921.056,507
Jan 31, 20253,949.304,091.903,949.304,029.204,029.203,846
Jan 30, 20254,015.454,052.753,907.703,968.503,968.502,586
Jan 29, 20253,939.104,028.003,915.254,015.504,015.501,777
Jan 28, 20253,991.004,054.503,849.853,911.403,911.409,620
Jan 27, 2025 4 Dividend
Jan 27, 20254,168.954,186.153,985.003,998.803,998.803,586
Jan 24, 20254,480.604,485.304,236.004,249.304,245.307,615
Jan 23, 20254,108.804,574.654,104.054,480.854,476.6313,375
Jan 22, 20254,029.954,163.153,942.954,127.204,123.3116,968
Jan 21, 20254,199.954,199.954,017.054,033.604,029.802,573
Jan 20, 20254,111.054,187.004,098.204,147.254,143.35971
Jan 17, 20254,107.104,118.504,050.004,102.654,098.791,325
Jan 16, 20254,087.754,152.154,055.004,103.754,099.893,692
Jan 15, 20254,032.054,116.504,029.304,070.754,066.923,753
Jan 14, 20253,980.004,043.403,870.004,020.854,017.076,183
Jan 13, 20254,177.804,177.803,956.953,994.853,991.094,831
Jan 10, 20254,209.104,244.404,163.004,171.404,167.471,173
Jan 9, 20254,252.154,298.704,188.654,195.804,191.851,233
Jan 8, 20254,290.054,330.704,233.904,264.004,259.994,339
Jan 7, 20254,200.204,331.554,200.204,315.954,311.894,943
Jan 6, 20254,342.504,371.754,212.004,252.704,248.7010,023
Jan 3, 20254,518.454,518.454,342.504,369.304,365.191,863
Jan 2, 20254,492.904,516.704,432.754,476.004,471.792,380
Jan 1, 20254,454.954,476.704,389.354,467.154,462.941,950
Dec 31, 20244,392.504,464.004,316.154,434.404,430.233,804
Dec 30, 20244,370.904,421.104,327.704,347.504,343.412,969
Dec 27, 20244,308.054,381.004,295.004,331.254,327.173,573
Dec 26, 20244,178.054,329.004,164.304,319.204,315.137,207
Dec 24, 20244,195.904,247.854,148.854,179.354,175.422,553
Dec 23, 20244,250.004,250.004,158.854,189.704,185.762,922
Dec 20, 20244,286.904,295.004,145.004,163.404,159.483,777
Dec 19, 20244,200.304,303.304,180.004,268.454,264.436,832
Dec 18, 20244,350.054,405.854,288.004,303.604,299.552,271
Dec 17, 20244,468.154,476.054,361.304,386.204,382.072,728
Dec 16, 20244,456.904,535.304,440.704,468.554,464.342,810
Dec 13, 20244,550.004,550.004,439.754,446.804,442.612,554
Dec 12, 20244,625.054,644.804,516.554,540.504,536.2310,949
Dec 11, 20244,570.154,699.004,468.454,648.504,644.1216,039
Dec 10, 20244,488.004,585.104,400.004,560.254,555.9618,505
Dec 9, 20244,539.954,539.954,477.654,488.404,484.172,056
Dec 6, 20244,464.204,520.004,449.754,498.904,494.678,041
Dec 5, 20244,420.554,494.004,384.054,454.804,450.618,528
Dec 4, 20244,345.004,530.004,345.004,420.554,416.397,856
Dec 3, 20244,324.954,383.154,300.054,339.654,335.562,308
Dec 2, 20244,252.054,421.154,244.854,354.554,350.4512,266
Nov 29, 20244,290.004,326.154,255.504,314.554,310.496,029
Nov 28, 20244,305.004,367.254,267.454,303.504,299.458,951
Nov 27, 20244,073.504,397.804,073.504,323.354,319.2824,264
Nov 26, 20243,995.504,090.003,950.054,070.704,066.8710,689
Nov 25, 20244,023.954,096.903,989.004,021.504,017.716,739
Nov 22, 20243,750.504,020.003,750.503,992.503,988.7413,076
Nov 21, 20243,809.903,835.703,727.453,791.203,787.6310,527
Nov 19, 20243,784.953,880.003,716.253,842.553,838.9313,013
Nov 18, 20243,915.603,915.603,708.003,718.153,714.656,829
Nov 14, 20243,949.503,949.503,780.053,811.453,807.8611,141
Nov 13, 20243,904.053,953.203,858.003,891.503,887.849,151
Nov 12, 20244,024.004,030.503,962.003,993.153,989.393,333
Nov 11, 20243,986.704,015.303,913.153,989.503,985.744,099
Nov 8, 20243,952.004,046.353,952.003,985.653,981.903,938
Nov 7, 20244,039.954,075.153,988.104,010.804,007.0217,108
Nov 6, 20243,960.953,990.353,920.003,968.303,964.569,442
Nov 4, 20244,022.054,065.003,930.354,053.454,049.6317,106
Nov 1, 20244,132.804,132.804,025.004,057.654,053.834,016
Oct 31, 20243,909.554,080.003,864.904,054.204,050.3820,421
Oct 29, 20243,850.003,850.003,725.003,795.803,792.2315,872
Oct 28, 20243,820.053,982.003,820.053,840.653,837.0311,757
Oct 25, 20243,999.303,999.303,805.053,858.253,854.629,143
Oct 24, 20244,051.354,096.453,955.003,960.753,957.029,374
Oct 23, 20244,000.004,139.253,921.304,051.304,047.4920,153
Oct 22, 20244,021.054,083.154,000.004,003.653,999.8830,510
Oct 21, 20244,070.054,116.454,044.504,061.154,057.3319,177
Oct 18, 20244,141.004,183.303,981.104,060.154,056.3316,925
Oct 17, 20244,401.154,424.954,116.104,143.754,139.8536,959
Oct 16, 20244,599.954,599.954,148.554,381.404,377.2862,980
Oct 15, 20244,599.904,724.254,556.454,686.904,682.4911,183
Oct 14, 20244,590.054,616.204,539.754,575.004,570.699,150
Oct 11, 20244,597.904,604.304,474.604,577.554,573.243,665
Oct 10, 20244,424.954,555.004,363.554,526.904,522.648,965
Oct 9, 20244,249.954,410.004,177.204,394.354,390.2123,442
Oct 8, 20244,050.704,214.004,018.504,205.054,201.0911,021
Oct 7, 20244,215.004,291.404,060.004,110.704,106.836,274
Oct 4, 20244,317.454,320.004,154.004,282.304,278.2712,700
Oct 3, 20244,229.954,322.854,224.204,269.904,265.883,502
Oct 1, 20244,342.804,342.804,209.704,315.204,311.1421,446
Sep 30, 20244,200.004,305.004,150.004,296.704,292.6620,704
Sep 27, 20244,249.754,253.554,189.304,200.704,196.7512,032
Sep 26, 20244,223.104,233.154,182.804,198.304,194.353,095
Sep 25, 20244,305.554,312.204,207.054,223.104,219.125,782
Sep 24, 20244,224.604,311.004,151.304,304.904,300.8518,371
Sep 23, 20244,286.704,373.454,200.504,211.104,207.1413,039
Sep 20, 20244,429.954,429.954,242.504,286.654,282.6113,768
Sep 19, 20244,569.654,569.654,362.004,391.204,387.0712,519
Sep 18, 20244,450.004,574.354,420.004,508.304,504.0612,679
Sep 17, 20244,498.954,498.954,390.004,426.104,421.932,863
Sep 16, 20244,472.404,505.004,411.004,425.904,421.732,168
Sep 13, 20244,410.004,456.054,394.104,439.754,435.572,947
Sep 12, 20244,440.004,480.004,377.654,401.704,397.567,750
Sep 11, 20244,409.954,457.104,352.454,378.504,374.388,448
Sep 10, 20244,360.004,480.104,352.804,402.704,398.565,821
Sep 9, 20244,417.504,424.954,313.004,352.804,348.709,883
Sep 6, 20244,498.954,502.554,402.004,417.504,413.345,170
Sep 5, 20244,517.004,518.654,455.504,499.854,495.619,629
Sep 4, 20244,411.804,570.204,411.804,489.954,485.725,042
Sep 3, 20244,511.304,547.004,450.004,456.854,452.653,296
Sep 2, 20244,659.704,659.704,507.004,511.254,507.005,526
Aug 30, 20244,560.104,625.004,520.604,600.504,596.179,777
Aug 29, 20244,647.004,647.004,510.004,553.854,549.563,763
Aug 28, 20244,550.054,595.954,505.004,543.254,538.979,681
Aug 26, 20244,718.504,718.504,532.054,548.554,544.276,568
Aug 23, 20244,700.004,723.354,610.004,629.104,624.748,183
Aug 22, 20244,710.004,710.004,598.004,697.254,692.8316,793
Aug 21, 20244,720.754,731.904,635.804,675.554,671.156,858
Aug 20, 20244,540.504,776.854,476.304,708.104,703.6792,528
Aug 19, 20244,295.904,375.004,295.904,367.504,363.393,222
Aug 16, 20244,275.054,380.904,270.604,296.654,292.613,794
Aug 14, 20244,314.304,318.504,203.554,281.604,277.575,712
Aug 13, 20244,323.954,367.004,252.954,334.754,330.675,078
Aug 12, 20244,165.154,324.004,143.004,302.454,298.4018,843
Aug 9, 20244,149.354,251.004,149.354,226.104,222.1213,768
Aug 8, 20244,169.654,169.654,086.254,136.254,132.3630,477
Aug 7, 20244,088.004,171.154,000.004,135.504,131.6118,154
Aug 6, 20244,050.154,130.003,951.004,014.954,011.179,808
Aug 5, 20244,075.054,174.204,033.904,040.354,036.5513,372
Aug 2, 20244,319.854,325.004,221.004,244.854,240.853,342
Aug 1, 20244,360.004,386.304,313.204,328.654,324.5814,049
Jul 31, 20244,310.004,441.254,309.504,331.004,326.9210,601
Jul 30, 20244,400.004,478.554,293.604,306.404,302.3514,980
Jul 29, 20244,369.004,416.054,235.004,324.104,320.0315,396
Jul 26, 20244,228.754,369.004,222.804,355.054,350.9520,805
Jul 25, 20244,174.004,257.904,131.104,239.654,235.667,149
Jul 24, 20244,234.954,309.404,147.354,166.854,162.937,920
Jul 23, 20244,144.004,199.903,989.154,174.254,170.3213,638
Jul 22, 20244,000.054,143.253,926.004,120.354,116.4732,194
Jul 19, 20244,264.954,271.403,992.054,012.254,008.4748,869
Jul 18, 20244,500.054,509.204,244.004,266.054,262.0333,286
Jul 16, 20244,663.004,665.004,466.454,483.004,478.784,588
Jul 15, 20244,580.104,662.204,580.104,618.204,613.855,600
Jul 12, 20244,549.954,618.604,514.604,593.254,588.934,986
Jul 11, 20244,539.654,539.654,450.004,504.454,500.217,753
Jul 10, 20244,588.004,648.354,452.054,519.004,514.7519,874
Jul 9, 20244,605.054,680.004,509.354,567.154,562.859,563
Jul 8, 20244,781.154,781.154,586.304,597.804,593.477,480
Jul 5, 20244,683.454,769.954,595.754,687.404,682.998,465
Jul 4, 20244,515.204,697.904,515.204,683.854,679.446,819
Jul 3, 20244,565.404,606.304,479.354,505.054,500.8119,036
Jul 2, 20244,524.204,590.004,469.604,552.154,547.865,289
Jul 1, 20244,451.004,499.004,401.504,479.754,475.5314,680
Jun 28, 20244,488.454,525.004,386.454,422.804,418.6416,864
Jun 27, 20244,470.054,520.404,435.354,492.104,487.8715,071
Jun 26, 20244,520.004,527.604,405.004,422.254,418.098,148
Jun 25, 20244,549.954,575.354,485.754,499.804,495.5618,662
Jun 24, 20244,645.404,645.404,452.104,473.754,469.5412,647
Jun 21, 20244,425.054,580.004,392.354,555.104,550.8134,291
Jun 20, 20244,410.054,457.604,301.654,423.104,418.9440,164
Jun 19, 20244,695.204,703.954,424.104,436.054,431.8725,715
Jun 18, 20244,800.154,847.054,682.854,692.204,687.7816,132
Jun 14, 20244,818.855,040.404,727.004,802.154,797.6319,934
Jun 13, 20244,724.604,888.604,704.854,821.954,817.4121,202
Jun 12, 20244,534.454,682.904,489.404,662.604,658.218,231
Jun 11, 20244,589.104,675.004,432.904,501.304,497.0623,591
Jun 10, 20244,341.954,617.404,263.704,568.054,563.7516,105
Jun 7, 20244,160.054,297.004,144.404,220.854,216.8818,883
Jun 6, 20244,139.954,189.604,086.054,138.904,135.0013,238
Jun 5, 20244,150.704,150.703,868.254,088.904,085.0523,153
Jun 4, 20244,230.004,281.403,384.054,069.304,065.4716,180
Jun 3, 20244,200.004,232.854,150.004,203.854,199.8916,314
May 31, 20244,115.204,175.154,066.954,100.704,096.8411,024
May 30, 20244,199.254,229.954,073.304,103.054,099.194,997
May 29, 20244,171.004,222.554,145.054,200.254,196.304,148
May 28, 20244,229.954,265.004,135.004,141.904,138.004,876
May 27, 20244,260.754,290.004,150.004,168.104,164.1814,654
May 24, 20244,241.054,346.254,241.054,292.204,288.166,162
May 23, 20244,120.004,299.204,120.004,280.404,276.3720,039
May 22, 20244,214.954,250.304,130.004,167.504,163.586,716
May 21, 20244,225.004,237.454,100.054,132.954,129.066,919
May 17, 20244,264.854,264.854,155.004,166.354,162.4314,128
May 16, 20244,005.004,260.003,972.854,249.504,245.5035,076
May 15, 20244,060.354,136.754,014.604,053.404,049.5813,429
May 14, 20243,880.054,083.203,880.054,067.804,063.9734,730
May 13, 20243,945.003,949.653,813.653,905.603,901.926,084
May 10, 20243,843.553,967.003,808.253,924.153,920.466,066
May 9, 20243,796.353,885.253,768.403,839.753,836.1429,005
May 8, 20243,838.903,838.903,728.603,775.253,771.708,620
May 7, 20243,836.453,858.903,773.003,832.653,829.0422,487
May 6, 20243,971.653,971.653,763.053,800.303,796.7217,046
May 3, 20244,080.004,100.003,878.353,893.803,890.1315,884
May 2, 20244,044.804,073.003,962.953,996.203,992.443,805
Apr 30, 20243,889.704,027.003,851.853,992.753,988.9922,641
Apr 29, 20243,900.503,946.303,813.753,847.403,843.789,608

Related Tickers

DYCL.NS Dynamic Cables Limited
547.75
+0.51%
 
POLYCAB.BO Polycab India Limited
5,606.10
+0.17%
 
SALZERELEC.NS Salzer Electronics Limited
1,009.50
+1.88%
 
POLYCAB.NS Polycab India Limited
5,600.00
+0.04%