iifl-logo

KEI Industries Ltd Historical Data

4,049.3
(-2.61%)
Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

KEI Industries Ltd Historical Data

28/08/2025calendar-icon
28/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

28-Aug-2025

3,874.8

3,935.63,814.23,863.529,67393,41,66,3591,38,727

29-Aug-2025

3,825

3,855.93,7833,810.628,11477,46,81,341.179,902

01-Sep-2025

3,814.8

3,9343,805.63,920.330,71280,23,02,210.51,14,588

02-Sep-2025

3,935

3,9753,8963,963.319,32548,04,68,632.253,113

03-Sep-2025

3,980

4,026.73,955.94,021.426,25697,20,60,895.41,49,780

04-Sep-2025

4,010.2

4,1434,010.24,125.853,9242,19,09,90,8832,70,521

05-Sep-2025

4,140

4,142.54,015.74,037.718,22953,54,73,259.651,971

08-Sep-2025

4,059

4,0954,036.74,055.715,28937,40,12,60935,161

09-Sep-2025

4,056

4,094.94,004.14,027.219,21339,59,17,888.544,306

10-Sep-2025

4,048

4,0974,0454,081.922,9881,05,74,64,137.92,05,596

11-Sep-2025

4,091

4,146.94,070.24,08428,0271,09,87,84,108.21,56,844

12-Sep-2025

4,091

4,138.94,075.84,125.916,63345,30,65,030.161,208

15-Sep-2025

4,131

4,144.94,080.84,095.919,32042,03,69,615.663,232

16-Sep-2025

4,095.9

4,202.74,021.14,179.735,3321,57,94,93,296.81,58,657

17-Sep-2025

4,205

4,2054,1304,142.223,61549,11,21,301.951,067

18-Sep-2025

4,142.2

4,175.94,120.14,149.418,80393,26,95,309.71,49,964

19-Sep-2025

4,175

4,2354,135.44,20038,9491,51,15,36,963.62,06,444

22-Sep-2025

4,224.6

4,224.64,1154,131.422,79976,11,80,705.775,064

23-Sep-2025

4,131.4

4,210.14,0554,190.332,0312,16,60,21,991.12,92,181

24-Sep-2025

4,165.8

4,1704,063.14,079.324,24794,23,96,064.692,011

25-Sep-2025

4,110

4,1844,0904,157.929,1061,67,69,44,534.62,12,133

KEI Industries: Related NEWS

Top Stocks for Today - 22nd January 2025

Here are some of the stocks that may see significant price movement today: PNB Housing Finance, ICICI Prudential Life, Tata Tech, etc.

22 Jan 2025|07:57 AM
Read More
KEI Industries logs 9% y-o-y growth in Q3 net profit at ₹165 Crore

The EBITDA margin stood at 9.8% in the quarter under review compared to 10.40% in the previous quarter.

21 Jan 2025|03:45 PM
Read More
KEI Industries raises ₹2,000 Crore via QIP

The company's entire paid-up equity share capital is ₹19.11 Crore, with 9.55 Crore equity shares allotted through the QIP.

29 Nov 2024|01:45 PM
Read More
KEI Industries’ stock slumps ~11% owing to lower margins in Q2

In addition, by the conclusion of the second quarter, the company recorded a pending order book of roughly ₹3,847 Crore.

16 Oct 2024|12:28 PM
Read More
Top 10 stocks for today - 16th October 2024

Here are some of the stocks that may see significant price movement today: Cochin Shipyard, Rallis India, G R Infraprojects, etc.

16 Oct 2024|09:20 AM
Read More
Top 10 stocks for today – 30th July, 2024

Here are some of the stocks that may see significant price movement today: HPCL, PNB Housing, Colgate-Palmolive, etc.

30 Jul 2024|08:28 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
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.