K E C International Share Price History

K E C Intl.

CMP as on 17-Sep-21 15:51

₹ 416.80
-11.20 -2.62%

Open

₹ 429.95

Turnover (lac)

₹ 5,189

Prev. Close

₹ 428.00

Day's Vol (shares)

₹ 12,45,059

Day's Range (₹)

₹ 411.50
₹ 435.00

CMP as on17-Sep-21 15:53

₹ 418.90
-9 -2.1%

Open

₹ 428.40

Turnover (lac)

₹ 112

Prev. Close

₹ 427.90

Day's Vol (shares)

₹ 11,576

Day's Range

₹ 412.00
₹ 434.15

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 ()
17-Sep-2021 430 435 412 417 18,564 533 1,051,964 23.50 -13
16-Sep-2021 436 436 427 428 7,525 38 44,218 9.30 -7.90
15-Sep-2021 438 438 429 433 5,231 44.80 52,829 9.30 -5.10
14-Sep-2021 443 445 434 436 7,587 63.10 94,473 11 -7
13-Sep-2021 430 448 427 441 16,007 221 278,257 21 11.20
09-Sep-2021 432 433 429 432 14,087 129 215,343 4 0
08-Sep-2021 429 433 423 432 10,936 111 150,162 10.60 2.60
07-Sep-2021 434 435 427 429 10,545 127 115,583 8.15 -5.30
06-Sep-2021 427 432 425 429 11,994 133 130,219 6.95 1.60
03-Sep-2021 422 428 420 424 10,106 82.10 80,151 7.55 2.10
02-Sep-2021 419 428 419 423 6,644 62.40 70,397 9.70 4.15
01-Sep-2021 423 426 418 421 9,083 82.10 77,929 7.65 -1.50
31-Aug-2021 420 428 413 426 10,420 133 171,422 14.40 6.10
30-Aug-2021 406 420 403 419 11,329 151 204,406 17.30 12.70
27-Aug-2021 397 405 391 403 7,056 99.90 137,417 14.40 5.30
26-Aug-2021 390 397 389 393 4,846 46.30 44,057 8.35 2.55
25-Aug-2021 375 392 375 390 8,797 80.90 64,917 16.90 15.60
24-Aug-2021 380 388 370 374 9,862 98.40 149,218 18 -5.90
23-Aug-2021 391 394 377 380 8,870 90.50 136,475 17.30 -11
20-Aug-2021 392 401 384 389 12,671 102 122,953 17.70 -2.70
Open ZERO Brokerage Demat Account