KEI Industries Ltd (KEI Industries) Corporate Action

KEI Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-Sep-2023	2681.3	2689.85	2595	2603.9	20394	527696384.4	98152	94.85	-77.40
05-Sep-2023	2638	2657.8	2586.05	2627.4	21184	529225161.35	107222	71.75	-10.60
06-Sep-2023	2640.55	2640.85	2560.2	2567.15	19566	526071427.1	115207	80.65	-73.40
07-Sep-2023	2588.85	2588.85	2539.95	2547.8	29117	530935334.7	127237	48.90	-41.05
08-Sep-2023	2564.8	2568.9	2476.35	2518.45	22208	868559935.3	234919	92.55	-46.35
11-Sep-2023	2545.3	2599.85	2530.05	2593.05	26856	808024245.85	184245	69.80	47.75
12-Sep-2023	2613.95	2643.3	2503.55	2563.85	32714	1250409284.95	277989	139.75	-50.10
13-Sep-2023	2565	2604.95	2485.1	2576.1	23348	616989063.35	137009	119.85	11.10
14-Sep-2023	2593.9	2646.7	2578.1	2630.3	18874	517136010.55	107839	68.60	36.40
15-Sep-2023	2643.5	2672	2595.2	2651.65	16825	891977283.85	242056	76.80	8.15
18-Sep-2023	2682.75	2682.75	2605.5	2627.05	15565	725724167.4	203210	77.25	-55.70
20-Sep-2023	2627	2633.25	2581.35	2597.9	16750	391370300.6	102901	51.90	-29.10
21-Sep-2023	2597.9	2597.9	2560	2573.6	14535	274391399.3	56868	37.90	-24.30
22-Sep-2023	2564	2570	2431.3	2479.7	29504	1010806439.05	262307	138.70	-84.30
25-Sep-2023	2431	2479.7	2363	2415.35	36278	893850224.05	161698	116.70	-15.65
26-Sep-2023	2436.15	2557	2435.75	2508.95	38106	1228895296.9	154807	121.25	72.80
27-Sep-2023	2525	2626.05	2505	2617.15	29623	1098687229.65	152335	121.05	92.15
28-Sep-2023	2617.15	2671	2600	2658.8	36028	848975307	138084	71.00	41.65
29-Sep-2023	2665	2669.95	2616	2653.2	21646	729401536.85	180271	53.95	-11.80
03-Oct-2023	2659.9	2725	2575	2700.6	43942	1033302438.35	204909	150.00	40.70

KEI Historical Share Price Data