Home > Share Market > Stocks > K E C International > KEC Share Price History

K E C International - KEC Share Price History

K E C International

CMP as on 25-Jan-22 15:57

499.40

Open

₹ 478.70

Turnover (lac)

₹ 2,831

Prev. Close

₹ 488.30

Day's Vol (shares)

₹ 5,66,969

Day's Range (₹)

₹ 461.05
₹ 503.00

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 ()
25-Jan-2022 479 503 461 499 44,702 278 321,963 42 20.70
24-Jan-2022 496 504 485 488 20,098 134 96,713 19.40 -7.20
21-Jan-2022 484 503 484 497 8,372 71.30 49,507 18.40 12.50
20-Jan-2022 500 506 490 494 10,167 83.30 101,657 16.20 -6.40
19-Jan-2022 495 502 488 500 6,042 113 149,763 14.50 4.85
18-Jan-2022 510 515 491 497 8,404 89.90 56,998 24.20 -13
17-Jan-2022 508 519 501 507 21,345 348 168,759 18.10 -1.10
14-Jan-2022 524 524 502 510 22,266 247 211,304 21.70 -14
13-Jan-2022 495 526 486 520 29,471 362 252,407 40.50 25.30
12-Jan-2022 500 504 491 495 14,677 219 170,533 12.90 -5.30
11-Jan-2022 485 499 475 487 10,200 154 141,986 23.90 1.40
10-Jan-2022 479 486 470 483 26,211 375 113,416 15.40 3.60
07-Jan-2022 466 468 457 462 4,472 46 31,976 11 -4.10
06-Jan-2022 454 462 453 460 6,689 57.10 79,565 8.75 6.30
05-Jan-2022 470 470 456 459 3,965 36.60 30,966 13.70 -11
04-Jan-2022 481 483 462 463 9,798 110 134,277 20.70 -18
03-Jan-2022 479 481 476 479 3,401 35 45,074 4.80 -0.70
31-Dec-2021 482 482 475 479 3,433 35 27,931 7.25 -2.70
30-Dec-2021 473 487 470 480 6,043 80.50 73,360 16.80 6.85
29-Dec-2021 468 475 466 474 4,595 70.50 52,050 8.75 5.60
28-Dec-2021 465 470 464 466 3,657 141 251,601 6.10 0.85
27-Dec-2021 470 470 463 465 4,211 133 223,061 6.85 -4.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity