K E C International Share Price History

K E C Intl.

CMP as on 22-Oct-21 15:57

₹ 491.80
27.20 5.85%

Open

₹ 474.85

Turnover (lac)

₹ 15,262

Prev. Close

₹ 464.60

Day's Vol (shares)

₹ 31,03,336

Day's Range (₹)

₹ 468.25
₹ 514.05

CMP as on22-Oct-21 15:58

₹ 492.70
28.25 6.08%

Open

₹ 476.00

Turnover (lac)

₹ 112

Prev. Close

₹ 464.45

Day's Vol (shares)

₹ 2,06,414

Day's Range

₹ 468.75
₹ 522.05

K E C International Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 475 514 468 492 86,124 1,542 669,811 45.80 17
21-Oct-2021 458 475 458 465 16,287 207 252,226 16.70 6.25
20-Oct-2021 460 468 453 462 32,110 265 354,180 14.90 2.25
19-Oct-2021 460 468 451 460 14,179 93.10 99,247 17.40 -0.40
18-Oct-2021 458 467 454 461 11,359 96.10 115,560 13.10 3.10
14-Oct-2021 469 473 458 460 11,342 131 147,385 15 -8.80
13-Oct-2021 461 471 461 464 24,140 169 191,003 10.50 3.20
12-Oct-2021 475 485 458 460 12,667 192 112,344 27 -14
11-Oct-2021 465 478 465 475 18,415 364 441,847 12.60 9.60
08-Oct-2021 456 469 455 464 20,323 288 262,724 14 7.55
07-Oct-2021 450 458 450 454 9,019 59.80 60,690 8.20 3.80
06-Oct-2021 458 459 447 450 6,324 70.40 69,554 12.20 -8.30
05-Oct-2021 440 462 440 456 15,409 229 213,410 22.40 16
04-Oct-2021 445 450 437 439 7,430 80.60 88,998 13 -5.90
01-Oct-2021 438 445 437 441 5,885 51.10 47,764 7.90 2.80
30-Sep-2021 440 446 436 443 10,902 163 189,535 10.50 3.10
29-Sep-2021 441 455 437 441 12,923 125 116,865 17.70 0.25
28-Sep-2021 443 455 437 445 11,068 148 115,155 18 1.85
27-Sep-2021 456 459 436 442 11,518 144 130,061 22.70 -14
24-Sep-2021 454 462 445 453 15,412 193 153,082 17 -0.80
Open ZERO Brokerage Demat Account