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(₹)
28-Apr-2023	1900.45	1922.55	1883.05	1895.05	14406	523269885.55	189196	39.50	-5.40
02-May-2023	1924	1940	1860	1883.5	26987	423924102.6	117806	80.00	-40.50
03-May-2023	1935	1935	1825.5	1836.15	22387	812159232.6	226572	109.50	-98.85
04-May-2023	1836.15	1931.6	1817.5	1911.35	17559	520923555.8	108936	114.10	75.20
05-May-2023	1913.05	1999	1910.85	1936.4	28974	1058893478.85	229367	88.15	23.35
08-May-2023	1953	2009	1931	1986.9	27546	887708055.1	248329	78.00	33.90
09-May-2023	2004.1	2095	1992.35	2069.95	22372	775444134.1	163813	102.65	65.85
10-May-2023	2075.05	2090	1925	1979.2	20565	566803113.4	92861	165.00	-95.85
11-May-2023	1997.65	2097	1965.5	2074.55	18698	563078541.95	73199	131.50	76.90
12-May-2023	2080	2080	2025.05	2034	12446	447263968.2	141671	54.95	-46.00
15-May-2023	2045	2047.45	1994.55	2003.15	10137	231233779.4	46117	52.90	-41.85
16-May-2023	2022	2060.3	1993.2	2005.4	15848	484849800.8	130581	67.10	-16.60
17-May-2023	2007.9	2012.95	1965.1	1971.8	14545	208395088.15	53772	47.85	-36.10
18-May-2023	1975.2	1988.95	1912	1920.8	11844	575583865.1	209308	76.95	-54.40
19-May-2023	1934.95	2035	1930.05	2024.95	36119	1704567489.75	362942	104.95	90.00
22-May-2023	2036.8	2036.8	1980	2000.7	8452	188440902.65	34079	56.80	-36.10
23-May-2023	2015.25	2046	1982.3	1994.3	11276	260371368.55	37753	63.70	-20.95
24-May-2023	1999.8	2026	1950	1959.95	12373	290511065.5	64175	76.00	-39.85
25-May-2023	1968.8	2009	1950.05	1988.6	15381	276677974.05	56073	58.95	19.80
26-May-2023	1996.9	2015	1980	2001.75	13322	199910481.1	44902	35.00	4.85

KEI Historical Share Price Data