KEI Historical Share Price Data

KEI Industries Ltd Share Price

KEI

NSE

CMP as on 04-Oct-23 3:52
₹ 2,655

icon -45.35 | -1.68%

Open
₹ 2,709
Turnover(lac)
₹ 9,210
Prev. Close
₹ 2,700.60
Day's Vol (shares)
₹ 346,847
Day's Vol (shares)
₹ 2,640.00         ₹ 2,710.00

BSE

CMP as on 04-Oct-23 3:29
₹ 2,660

icon -40.85 | -1.51%

Open
₹ 2,701
Turnover(lac)
₹ 96
Prev. Close
₹ 2,700.85
Day's Vol (shares)
₹ 10,481
Day's Vol (shares)
₹ 2,640.05         ₹ 2,713.25

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
KEI Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
04-Sep-20232681.32689.8525952603.920394527696384.49815294.85-77.40
05-Sep-202326382657.82586.052627.421184529225161.3510722271.75-10.60
06-Sep-20232640.552640.852560.22567.1519566526071427.111520780.65-73.40
07-Sep-20232588.852588.852539.952547.829117530935334.712723748.90-41.05
08-Sep-20232564.82568.92476.352518.4522208868559935.323491992.55-46.35
11-Sep-20232545.32599.852530.052593.0526856808024245.8518424569.8047.75
12-Sep-20232613.952643.32503.552563.85327141250409284.95277989139.75-50.10
13-Sep-202325652604.952485.12576.123348616989063.35137009119.8511.10
14-Sep-20232593.92646.72578.12630.318874517136010.5510783968.6036.40
15-Sep-20232643.526722595.22651.6516825891977283.8524205676.808.15
18-Sep-20232682.752682.752605.52627.0515565725724167.420321077.25-55.70
20-Sep-202326272633.252581.352597.916750391370300.610290151.90-29.10
21-Sep-20232597.92597.925602573.614535274391399.35686837.90-24.30
22-Sep-2023256425702431.32479.7295041010806439.05262307138.70-84.30
25-Sep-202324312479.723632415.3536278893850224.05161698116.70-15.65
26-Sep-20232436.1525572435.752508.95381061228895296.9154807121.2572.80
27-Sep-202325252626.0525052617.15296231098687229.65152335121.0592.15
28-Sep-20232617.15267126002658.83602884897530713808471.0041.65
29-Sep-202326652669.9526162653.221646729401536.8518027153.95-11.80
03-Oct-20232659.9272525752700.6439421033302438.35204909150.0040.70