KEC Historical Share Price Data

K E C International Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	762.45	763.95	742.4	746.7	13904	225449678.7	134949	21.55	-15.75
15-Apr-2024	738	738.7	701	704.1	44690	667165665.2	934533	37.70	-33.90
16-Apr-2024	704.1	716.5	697.55	701.3	25879	252223306.35	125924	18.95	-2.80
18-Apr-2024	704.85	711.55	699.3	701.3	19553	243434582.45	180453	12.25	-3.55
19-Apr-2024	693	711.6	692.05	696.85	26939	295921605.35	172073	19.55	3.85
22-Apr-2024	703	740	700	737.05	47958	852996756.7	298852	40.00	34.05
23-Apr-2024	741.9	741.95	723	733.75	21953	289148636.05	169171	18.95	-8.15
24-Apr-2024	736	745.15	730.2	738.6	18084	179840683.2	122268	14.95	2.60
25-Apr-2024	736.35	741.7	732	733.8	10344	90658382.3	123173	9.70	-2.55
26-Apr-2024	733.8	736	721.7	726.15	16824	132360129.25	89494	14.30	-7.65
29-Apr-2024	729.8	738.45	722.05	731.5	12209	115199245.7	67530	16.40	1.70
30-Apr-2024	764.7	779.7	745	748.8	63020	1335571939.35	298033	34.70	-15.90
02-May-2024	750.75	750.75	736.7	745.6	13368	104100074.25	53360	14.05	-5.15
03-May-2024	749.5	755	733.1	751.9	13001	193118107.5	101244	21.90	2.40
06-May-2024	757.9	757.9	731.6	752	17089	154325678.8	90080	26.30	-5.90
07-May-2024	738.9	749.2	736	740.35	17567	252399897.95	233071	13.20	1.45
08-May-2024	755.5	769.8	733	737	43222	820501978.9	229414	36.80	-18.50
09-May-2024	746.65	746.65	727.1	736	19173	228992934.75	159821	19.55	-10.65
10-May-2024	746	747	715.1	724	16672	183687101.6	99323	31.90	-22.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.