KEI Historical Share Price Data

KEI Industries Ltd Share Price

KEI

NSE

CMP as on 26-May-23 3:54
₹ 2,002

icon 13.15 | 0.66%

Open
₹ 1,997
Turnover(lac)
₹ 1,997
Prev. Close
₹ 1,988.60
Day's Vol (shares)
₹ 99,750
Day's Vol (shares)
₹ 1,980.00         ₹ 2,015.00

BSE

CMP as on 26-May-23 3:45
₹ 2,003

icon 10.15 | 0.51%

Open
₹ 2,000
Turnover(lac)
₹ 172
Prev. Close
₹ 1,992.55
Day's Vol (shares)
₹ 11,220
Day's Vol (shares)
₹ 1,971.30         ₹ 2,014.85

FUTURE


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(₹)
28-Apr-20231900.451922.551883.051895.0514406523269885.5518919639.50-5.40
02-May-20231924194018601883.526987423924102.611780680.00-40.50
03-May-2023193519351825.51836.1522387812159232.6226572109.50-98.85
04-May-20231836.151931.61817.51911.3517559520923555.8108936114.1075.20
05-May-20231913.0519991910.851936.4289741058893478.8522936788.1523.35
08-May-20231953200919311986.927546887708055.124832978.0033.90
09-May-20232004.120951992.352069.9522372775444134.1163813102.6565.85
10-May-20232075.05209019251979.220565566803113.492861165.00-95.85
11-May-20231997.6520971965.52074.5518698563078541.9573199131.5076.90
12-May-2023208020802025.05203412446447263968.214167154.95-46.00
15-May-202320452047.451994.552003.1510137231233779.44611752.90-41.85
16-May-202320222060.31993.22005.415848484849800.813058167.10-16.60
17-May-20232007.92012.951965.11971.814545208395088.155377247.85-36.10
18-May-20231975.21988.9519121920.811844575583865.120930876.95-54.40
19-May-20231934.9520351930.052024.95361191704567489.75362942104.9590.00
22-May-20232036.82036.819802000.78452188440902.653407956.80-36.10
23-May-20232015.2520461982.31994.311276260371368.553775363.70-20.95
24-May-20231999.8202619501959.9512373290511065.56417576.00-39.85
25-May-20231968.820091950.051988.615381276677974.055607358.9519.80
26-May-20231996.9201519802001.7513322199910481.14490235.004.85