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

NSE - Delayed Quote INR

KEI Industries Limited (KEI.NS)

2,967.10
-13.40
(-0.45%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,967.003,009.502,903.602,967.102,967.10471,782
Apr 24, 20253,020.003,032.602,965.002,980.502,980.50310,870
Apr 23, 20252,986.003,050.502,926.003,019.103,019.10779,938
Apr 22, 20252,897.002,974.902,883.002,955.602,955.60536,950
Apr 21, 20252,843.002,925.002,791.002,896.102,896.10453,196
Apr 17, 20252,785.002,878.302,782.402,826.002,826.001,111,301
Apr 16, 20252,736.402,765.202,712.302,754.902,754.90586,575
Apr 15, 20252,659.502,745.902,625.102,736.402,736.40847,398
Apr 11, 20252,689.902,689.952,592.152,607.352,607.35779,654
Apr 9, 20252,615.002,639.302,570.052,599.702,599.70642,997
Apr 8, 20252,580.002,618.902,537.352,589.852,589.85574,236
Apr 7, 20252,500.002,577.702,424.002,509.752,509.75708,097
Apr 4, 20252,824.902,839.002,613.352,645.102,645.10975,173
Apr 3, 20252,850.002,886.552,817.252,824.402,824.40419,420
Apr 2, 20252,830.002,883.002,762.002,879.702,879.70766,198
Apr 1, 20252,864.002,908.202,812.002,829.402,829.40399,933
Mar 28, 20252,904.652,944.952,872.802,892.852,892.85722,128
Mar 27, 20252,830.102,912.002,805.302,883.252,883.25887,991
Mar 26, 20252,844.502,884.752,815.002,819.952,819.95727,654
Mar 25, 20252,907.002,936.952,825.002,835.202,835.201,049,515
Mar 24, 20252,907.052,943.502,874.202,882.652,882.651,313,628
Mar 21, 20252,892.002,936.752,853.002,890.302,890.303,012,943
Mar 20, 20253,155.253,169.952,762.252,841.102,841.108,380,075
Mar 19, 20253,268.053,324.003,240.353,283.253,283.25416,246
Mar 18, 20253,124.053,124.053,124.053,124.053,124.05-
Mar 17, 20253,036.003,140.503,020.103,124.053,124.05468,552
Mar 13, 20253,085.003,090.003,036.003,053.953,053.95248,157
Mar 12, 20253,035.953,096.953,018.653,065.453,065.45271,429
Mar 11, 20252,975.003,059.002,963.053,028.453,028.45566,221
Mar 10, 20253,235.653,242.503,020.003,030.753,030.75716,195
Mar 7, 20253,277.053,285.003,204.003,223.853,223.85454,725
Mar 6, 20253,310.053,344.353,246.053,287.253,287.25585,854
Mar 5, 20253,129.053,305.003,121.253,287.203,287.201,260,570
Mar 4, 20253,080.003,169.003,074.403,140.853,140.85837,292
Mar 3, 20253,151.303,239.903,025.503,137.153,137.151,638,079
Feb 28, 20252,974.003,225.002,902.853,070.153,070.155,860,362
Feb 27, 20253,450.003,450.002,974.402,999.052,999.055,271,343
Feb 25, 20253,749.953,836.903,740.003,797.853,797.85289,870
Feb 24, 20253,810.103,859.503,716.103,741.903,741.90408,922
Feb 21, 20253,739.103,932.353,735.003,844.453,844.45807,902
Feb 20, 20253,570.003,753.953,525.003,732.453,732.45523,328
Feb 19, 20253,380.003,587.953,379.003,568.603,568.60563,786
Feb 18, 20253,410.353,468.753,366.503,403.603,403.60296,138
Feb 17, 20253,399.003,474.003,335.053,447.253,447.25340,083
Feb 14, 20253,410.003,475.003,330.953,411.653,411.65321,223
Feb 13, 20253,518.103,518.103,390.403,404.003,404.00869,828
Feb 12, 20253,560.353,565.903,401.003,479.953,479.951,011,381
Feb 11, 20253,799.953,809.003,500.653,560.353,560.35540,824
Feb 10, 20253,912.253,917.753,781.503,794.903,794.90144,490
Feb 7, 20253,940.803,955.803,885.753,912.253,912.25152,667
Feb 6, 20253,910.003,945.003,885.003,921.153,921.15172,402
Feb 5, 20253,878.053,964.853,878.053,895.053,895.05396,028
Feb 4, 20253,900.003,920.003,808.403,877.003,877.00393,527
Feb 3, 20253,875.503,931.453,840.103,902.903,902.90192,921
Feb 1, 20254,060.004,126.553,846.753,917.753,917.75201,342
Jan 31, 20253,974.954,092.903,963.004,023.604,023.60139,970
Jan 30, 20254,011.304,059.703,907.153,961.153,961.15240,651
Jan 29, 20253,925.254,029.653,912.004,017.054,017.05140,623
Jan 28, 20253,991.004,064.853,848.053,911.503,911.50369,542
Jan 27, 2025 4 Dividend
Jan 27, 20254,182.654,184.653,983.703,998.553,998.55296,376
Jan 24, 20254,478.254,484.104,235.004,253.504,249.50250,147
Jan 23, 20254,117.104,572.704,101.754,480.604,476.391,440,639
Jan 22, 20253,999.454,161.703,910.404,127.554,123.671,244,810
Jan 21, 20254,177.004,196.004,007.004,034.554,030.76191,973
Jan 20, 20254,104.704,198.204,094.404,148.354,144.4566,671
Jan 17, 20254,095.954,121.954,050.054,104.704,100.8476,025
Jan 16, 20254,100.004,152.904,051.004,109.354,105.49152,201
Jan 15, 20254,055.004,118.004,022.954,068.354,064.52170,471
Jan 14, 20253,974.954,048.503,867.954,020.304,016.52280,853
Jan 13, 20254,126.004,139.453,951.503,994.453,990.69868,973
Jan 10, 20254,197.054,247.704,160.004,177.054,173.12209,091
Jan 9, 20254,259.454,297.004,189.654,202.954,199.00157,635
Jan 8, 20254,312.704,328.504,237.204,264.504,260.4992,274
Jan 7, 20254,225.004,333.954,212.054,312.704,308.64164,182
Jan 6, 20254,350.004,369.654,211.504,254.154,250.15220,456
Jan 3, 20254,500.004,519.204,338.354,363.854,359.75127,570
Jan 2, 20254,488.004,520.004,442.004,477.754,473.54106,897
Jan 1, 20254,429.954,476.754,387.004,469.504,465.3082,106
Dec 31, 20244,373.854,465.004,310.004,436.654,432.48289,788
Dec 30, 20244,375.304,424.254,340.004,352.904,348.81253,438
Dec 27, 20244,320.954,385.004,293.554,343.454,339.37209,640
Dec 26, 20244,177.304,330.004,161.004,320.254,316.19314,120
Dec 24, 20244,199.954,260.004,150.004,177.304,173.37220,376
Dec 23, 20244,248.004,251.854,155.354,195.854,191.90157,692
Dec 20, 20244,269.004,303.454,141.004,166.254,162.33251,027
Dec 19, 20244,239.954,302.304,171.554,269.004,264.99511,114
Dec 18, 20244,392.954,411.954,286.654,302.304,298.25151,185
Dec 17, 20244,449.504,476.504,360.004,391.304,387.17229,819
Dec 16, 20244,444.554,536.204,441.004,469.804,465.60249,525
Dec 13, 20244,539.754,549.454,441.154,448.354,444.17221,922
Dec 12, 20244,643.454,643.454,521.454,543.554,539.28187,801
Dec 11, 20244,570.004,706.004,470.554,630.954,626.60448,630
Dec 10, 20244,476.054,590.004,400.004,559.204,554.91841,918
Dec 9, 20244,510.004,520.004,471.054,487.804,483.58226,946
Dec 6, 20244,451.004,522.004,450.004,500.354,496.12183,410
Dec 5, 20244,399.004,496.954,381.304,454.004,449.81317,643
Dec 4, 20244,345.004,531.954,345.004,420.204,416.04625,600
Dec 3, 20244,318.154,382.004,300.254,340.254,336.17274,021
Dec 2, 20244,313.204,423.654,244.004,354.904,350.80209,077
Nov 29, 20244,290.054,329.504,255.004,313.254,309.19259,243
Nov 28, 20244,300.004,372.154,267.454,307.204,303.15129,952
Nov 27, 20244,120.004,399.004,115.004,319.754,315.69965,868
Nov 26, 20244,005.004,085.853,950.004,071.404,067.57205,258
Nov 25, 20244,016.004,099.503,985.254,021.004,017.22404,438
Nov 22, 20243,799.954,020.003,775.953,994.853,991.09349,846
Nov 21, 20243,801.003,836.003,728.253,791.403,787.83189,476
Nov 19, 20243,760.003,881.903,715.003,842.253,838.64297,339
Nov 18, 20243,817.003,842.453,705.003,716.953,713.45188,200
Nov 14, 20243,889.953,909.453,780.003,811.953,808.37156,409
Nov 13, 20243,940.003,959.053,856.003,889.953,886.29203,014
Nov 12, 20244,006.004,034.053,960.003,998.403,994.64146,246
Nov 11, 20243,980.004,016.003,912.303,990.153,986.40255,016
Nov 8, 20244,025.004,049.953,960.003,987.603,983.85113,058
Nov 7, 20244,005.954,076.003,989.154,012.604,008.83402,938
Nov 6, 20243,980.003,989.003,919.003,965.403,961.67349,292
Nov 5, 20243,999.504,074.303,885.003,975.153,971.41333,134
Nov 4, 20244,000.054,069.353,932.604,056.354,052.54267,953
Nov 1, 20244,090.004,097.954,010.004,055.154,051.3415,397
Oct 31, 20243,860.004,082.403,850.004,051.754,047.94478,520
Oct 30, 20243,800.003,890.003,757.003,866.053,862.41357,476
Oct 29, 20243,850.003,851.803,722.103,792.403,788.83295,822
Oct 28, 20243,851.253,981.353,823.503,840.553,836.94202,516
Oct 25, 20243,999.304,004.953,803.053,851.253,847.63291,453
Oct 24, 20244,089.004,098.953,953.153,961.653,957.92250,850
Oct 23, 20244,000.004,139.703,926.554,051.554,047.74359,027
Oct 22, 20244,062.454,088.004,000.004,002.403,998.64364,073
Oct 21, 20244,095.154,115.004,041.054,059.654,055.83306,633
Oct 18, 20244,111.504,185.003,980.054,057.554,053.73836,796
Oct 17, 20244,419.954,420.004,115.004,144.554,140.651,366,014
Oct 16, 20244,589.954,590.004,151.404,384.804,380.682,539,999
Oct 15, 20244,579.554,725.004,551.154,690.654,686.24420,269
Oct 14, 20244,600.954,619.904,541.954,579.354,575.04123,056
Oct 11, 20244,563.754,606.004,468.304,575.954,571.65179,913
Oct 10, 20244,405.854,553.004,375.054,528.804,524.54312,943
Oct 9, 20244,240.004,411.454,175.804,394.954,390.82290,728
Oct 8, 20244,052.154,218.104,022.554,201.754,197.80507,625
Oct 7, 20244,260.004,288.904,053.554,107.904,104.04238,565
Oct 4, 20244,270.004,320.004,153.954,285.404,281.37260,212
Oct 3, 20244,248.004,320.004,218.004,268.904,264.89232,658
Oct 1, 20244,290.004,325.004,202.004,317.054,312.99168,408
Sep 30, 20244,143.654,309.954,143.654,297.304,293.26332,491
Sep 27, 20244,228.804,254.954,190.004,200.204,196.25332,059
Sep 26, 20244,232.904,232.904,183.054,196.804,192.85148,166
Sep 25, 20244,309.904,315.004,207.004,225.504,221.53140,232
Sep 24, 20244,210.854,313.754,150.204,305.554,301.50328,785
Sep 23, 20244,354.604,370.004,200.004,210.854,206.89303,904
Sep 20, 20244,384.804,384.804,243.004,284.854,280.821,048,476
Sep 19, 20244,535.754,560.004,362.054,394.804,390.67252,327
Sep 18, 20244,459.454,581.804,415.054,501.154,496.92247,647
Sep 17, 20244,474.454,474.454,387.554,425.104,420.94220,638
Sep 16, 20244,497.954,506.004,410.904,427.604,423.44134,706
Sep 13, 20244,418.704,464.304,391.154,441.504,437.32168,561
Sep 12, 20244,438.454,481.104,380.054,403.204,399.06100,226
Sep 11, 20244,402.854,458.954,353.204,377.354,373.23224,020
Sep 10, 20244,352.804,499.954,350.554,402.804,398.66175,514
Sep 9, 20244,398.954,419.004,311.504,355.554,351.45268,497
Sep 6, 20244,485.604,502.004,405.004,421.654,417.4974,305
Sep 5, 20244,494.004,518.804,455.254,485.604,481.38164,697
Sep 4, 20244,429.454,572.904,412.354,489.254,485.03168,231
Sep 3, 20244,537.504,547.854,448.404,457.654,453.46117,092
Sep 2, 20244,647.504,647.504,505.554,512.204,507.9693,293
Aug 30, 20244,578.254,630.604,525.054,609.804,605.46112,405
Aug 29, 20244,575.004,579.004,509.004,549.504,545.22219,833
Aug 28, 20244,569.904,594.954,505.554,544.154,539.8880,855
Aug 27, 20244,509.504,618.004,509.404,546.204,541.9284,288
Aug 26, 20244,674.804,693.004,531.104,546.854,542.57130,941
Aug 23, 20244,700.004,723.504,609.004,633.204,628.84211,182
Aug 22, 20244,714.954,714.954,595.254,700.704,696.28305,227
Aug 21, 20244,715.454,730.004,635.004,674.054,669.65207,750
Aug 20, 20244,550.004,779.904,475.004,709.004,704.571,460,593
Aug 19, 20244,300.004,379.954,300.004,367.354,363.24107,939
Aug 16, 20244,320.004,385.004,272.554,298.204,294.16120,199
Aug 14, 20244,334.954,334.954,202.104,289.604,285.57107,558
Aug 13, 20244,290.004,369.054,253.554,338.754,334.67112,684
Aug 12, 20244,222.154,325.004,159.654,304.504,300.45119,023
Aug 9, 20244,163.054,253.004,163.004,224.254,220.28118,270
Aug 8, 20244,130.004,165.804,083.504,133.104,129.21158,282
Aug 7, 20244,090.004,170.204,001.004,137.204,133.31163,041
Aug 6, 20244,112.954,140.703,950.053,988.953,985.20248,884
Aug 5, 20244,110.004,177.404,027.804,040.754,036.95228,324
Aug 2, 20244,314.004,323.654,220.004,246.204,242.21107,588
Aug 1, 20244,382.954,386.854,313.004,333.754,329.67116,152
Jul 31, 20244,307.054,440.004,305.654,329.854,325.78274,376
Jul 30, 20244,410.004,480.004,291.004,307.054,303.00463,177
Jul 29, 20244,400.004,428.204,234.004,328.504,324.43357,983
Jul 26, 20244,250.004,370.004,223.154,356.754,352.65188,885
Jul 25, 20244,175.204,262.954,126.254,234.154,230.17148,349
Jul 24, 20244,220.004,310.004,145.554,175.204,171.27255,414
Jul 23, 20244,148.054,199.853,985.154,177.354,173.42278,594
Jul 22, 20244,011.854,143.453,926.004,121.304,117.42446,554
Jul 19, 20244,264.054,276.853,990.004,011.854,008.08595,668
Jul 18, 20244,550.004,550.004,242.454,266.004,261.99413,754
Jul 16, 20244,669.004,669.004,466.004,479.904,475.69138,365
Jul 15, 20244,610.004,665.054,595.004,622.854,618.50106,895
Jul 12, 20244,510.004,620.004,510.004,594.354,590.03194,457
Jul 11, 20244,538.254,545.254,445.504,505.854,501.61120,805
Jul 10, 20244,599.954,651.004,450.004,524.454,520.20168,596
Jul 9, 20244,690.004,690.004,510.054,564.604,560.31139,098
Jul 8, 20244,680.004,709.954,586.004,602.904,598.57120,817
Jul 5, 20244,680.554,770.004,590.654,691.454,687.04263,431
Jul 4, 20244,530.004,696.004,530.004,685.804,681.39279,099
Jul 3, 20244,603.004,606.004,480.004,508.104,503.86249,421
Jul 2, 20244,495.004,590.004,465.004,551.404,547.12308,007
Jul 1, 20244,486.004,499.054,401.004,481.354,477.14192,011
Jun 28, 20244,530.004,530.004,385.004,419.904,415.74403,797
Jun 27, 20244,484.904,505.004,434.854,491.904,487.68444,170
Jun 26, 20244,477.004,531.054,409.854,420.404,416.24200,782
Jun 25, 20244,533.054,575.354,485.154,500.004,495.77233,927
Jun 24, 20244,599.154,621.254,450.004,472.854,468.64416,935
Jun 21, 20244,450.004,580.004,392.304,556.454,552.17442,218
Jun 20, 20244,420.354,456.854,301.054,422.254,418.09568,497
Jun 19, 20244,700.004,701.554,422.004,435.354,431.18482,325
Jun 18, 20244,829.804,844.954,681.004,690.304,685.89264,532
Jun 14, 20244,805.005,039.704,721.454,799.704,795.19531,231
Jun 13, 20244,700.004,889.004,683.354,825.904,821.36488,106
Jun 12, 20244,520.004,683.254,482.204,658.954,654.57314,421
Jun 11, 20244,575.004,676.954,434.154,503.304,499.06371,758
Jun 10, 20244,300.004,618.404,270.004,565.704,561.41638,699
Jun 7, 20244,187.954,299.004,141.754,220.904,216.93169,590
Jun 6, 20244,128.004,191.004,091.954,135.904,132.01212,289
Jun 5, 20244,150.004,150.003,860.754,089.104,085.25346,365
Jun 4, 20244,235.004,284.003,375.604,068.904,065.07401,664
Jun 3, 20244,200.004,250.004,142.704,207.554,203.59161,467
May 31, 20244,110.004,177.954,065.004,099.804,095.94245,848
May 30, 20244,220.004,233.604,067.404,097.054,093.20104,178
May 29, 20244,152.104,222.004,119.004,207.954,203.99106,969
May 28, 20244,184.004,271.054,130.604,142.054,138.15163,755
May 27, 20244,289.954,299.904,150.004,171.154,167.23217,676
May 24, 20244,253.004,350.004,240.054,284.354,280.32140,378
May 23, 20244,101.354,300.004,101.354,286.304,282.27204,554
May 22, 20244,149.954,197.454,103.004,160.504,156.59128,255
May 21, 20244,250.004,251.004,100.004,133.504,129.61225,438
May 17, 20244,248.654,248.654,153.104,168.804,164.88190,087
May 16, 20244,000.004,263.003,972.554,248.654,244.65507,594
May 15, 20244,064.054,137.954,007.704,050.304,046.49241,513
May 14, 20243,895.204,084.403,883.854,066.554,062.73348,261
May 13, 20243,953.903,953.903,815.003,905.053,901.38195,636
May 10, 20243,888.703,973.803,806.303,928.503,924.81224,910
May 9, 20243,780.003,888.003,768.703,841.653,838.04234,632
May 8, 20243,835.003,837.003,725.003,773.353,769.80264,257
May 7, 20243,828.003,860.003,770.203,834.753,831.14218,127
May 6, 20243,939.003,939.003,762.253,798.153,794.58263,366
May 3, 20244,100.004,102.003,880.003,892.853,889.19561,539
May 2, 20244,046.004,073.903,957.603,999.003,995.24233,416
Apr 30, 20243,884.154,030.003,870.003,995.603,991.84293,819
Apr 29, 20243,950.003,964.003,812.353,846.103,842.48173,482
Apr 26, 20243,919.003,956.903,855.003,897.153,893.49107,344
Apr 25, 20243,955.003,964.603,897.003,918.153,914.47135,590

Related Tickers

POLYCAB.NS Polycab India Limited
5,507.00
-0.10%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
633.10
-2.00%
 
APARINDS.NS APAR Industries Limited
5,539.50
+0.64%
 
HAVELLS.NS Havells India Limited
1,599.80
-0.30%
 
FINCABLES.NS Finolex Cables Limited
864.70
-2.07%
 
POWERINDIA.NS Hitachi Energy India Limited
13,499.00
-3.05%
 
FINCABLES.BO Finolex Cables Limited
864.85
-2.02%
 
HONAUT.NS Honeywell Automation India Limited
34,495.00
-0.65%
 
CGPOWER.BO CG Power and Industrial Solutions Limited
632.90
-1.92%
 
VGUARD.NS V-Guard Industries Limited
356.40
-0.45%