iifl-logo

KEI Industries Ltd Historical Data

3,812.8
(1.73%)
Jun 9, 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

10/05/2025calendar-icon
10/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

3,380

3,400.13,332.93,38637,93290,97,41,904.71,07,853

13-May-2025

3,398

3,4473,372.93,425.340,9081,28,76,95,151.62,01,913

14-May-2025

3,450

3,4533,3613,398.433,7401,00,15,12,6051,45,133

15-May-2025

3,422

3,512.43,3963,49932,7111,30,04,21,4452,11,064

16-May-2025

3,519.6

3,522.73,4493,463.225,3751,08,91,77,329.91,68,423

19-May-2025

3,500

3,5003,437.93,461.751,2531,38,50,66,3042,47,217

20-May-2025

3,469.1

3,490.93,4173,461.237,0731,42,18,28,105.82,48,873

21-May-2025

3,465

3,4893,411.43,431.421,88565,98,14,461.695,169

22-May-2025

3,450

3,498.53,425.13,458.229,97372,09,06,789.981,022

23-May-2025

3,468.8

3,476.93,4203,440.514,37235,39,74,82427,590

26-May-2025

3,453

3,504.53,416.63,496.419,67180,45,74,714.61,16,583

27-May-2025

3,484.1

3,567.83,4843,533.637,5781,28,10,47,455.91,63,808

28-May-2025

3,558

3,653.53,550.93,638.133,0771,62,79,26,693.22,94,921

29-May-2025

3,670

3,678.33,603.43,665.327,3141,20,01,14,164.51,73,562

30-May-2025

3,670

3,673.53,561.83,610.225,19279,84,02,431.21,07,288

02-Jun-2025

3,610.2

3,6253,5773,59618,89138,96,34,75341,182

03-Jun-2025

3,605

3,639.23,527.13,535.527,09254,28,87,813.866,277

04-Jun-2025

3,530

3,6413,5003,628.624,2221,04,30,85,775.81,64,364

05-Jun-2025

3,656.1

3,6863,610.53,641.429,77186,29,14,893.91,20,542

06-Jun-2025

3,667

3,7683,649.23,747.855,0321,60,04,09,679.61,41,429

09-Jun-2025

3,790

3,837.93,755.43,812.827,03794,06,09,602.71,03,813

KEI Industries: Related NEWS

Top Stocks for Today - 22nd January 2025
22 Jan 2025|07:57 AM

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

Read More
KEI Industries logs 9% y-o-y growth in Q3 net profit at ₹165 Crore
21 Jan 2025|03:45 PM

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

Read More
KEI Industries raises ₹2,000 Crore via QIP
29 Nov 2024|01:45 PM

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

Read More
KEI Industries’ stock slumps ~11% owing to lower margins in Q2
16 Oct 2024|12:28 PM

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

Read More
Top 10 stocks for today - 16th October 2024
16 Oct 2024|09:20 AM

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

Read More
Top 10 stocks for today – 30th July, 2024
30 Jul 2024|08:28 AM

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

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
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.