KEI Historical Share Price Data
KEI Industries Ltd Share Price
KEI
CMP as on 25-Apr-24 12:00
₹ 3,918
₹ 3,918
-30.90 | -0.78%
Open
₹ 3,955
₹ 3,955
Turnover(lac)
₹ 5,313
₹ 5,313
Prev. Close
₹ 3,949.05
₹ 3,949.05
Day's Vol (shares)
₹ 135,590
₹ 135,590
Day's Vol (shares)
₹ 3,897.00 ₹ 3,964.60
CMP as on 25-Apr-24 12:00
₹ 3,917
₹ 3,917
-30.15 | -0.76%
Open
₹ 3,950
₹ 3,950
Turnover(lac)
₹ 117
₹ 117
Prev. Close
₹ 3,947.25
₹ 3,947.25
Day's Vol (shares)
₹ 2,992
₹ 2,992
Day's Vol (shares)
₹ 3,893.00 ₹ 3,976.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 3422.95 | 3510 | 3362 | 3473.85 | 21894 | 605523813.9 | 74055 | 148.00 | 50.90 |
27-Mar-2024 | 3530 | 3593 | 3437.45 | 3476.3 | 57770 | 1981939259.2 | 267592 | 155.55 | -53.70 |
28-Mar-2024 | 3524 | 3530 | 3428.15 | 3459.8 | 15358 | 423498940.6 | 63742 | 101.85 | -64.20 |
01-Apr-2024 | 3465 | 3624.7 | 3444.85 | 3500.2 | 37407 | 1031297872.4 | 98176 | 179.85 | 35.20 |
02-Apr-2024 | 3504.8 | 3573.45 | 3466 | 3505.7 | 22644 | 794596587.85 | 108876 | 107.45 | 0.90 |
03-Apr-2024 | 3502.9 | 3564.05 | 3436.2 | 3466.35 | 25691 | 860402494.8 | 137901 | 127.85 | -36.55 |
04-Apr-2024 | 3477.8 | 3602 | 3437.8 | 3586.95 | 24808 | 891747581.85 | 87233 | 164.20 | 109.15 |
05-Apr-2024 | 3589 | 3667.4 | 3508 | 3574.2 | 30859 | 891939022 | 85411 | 159.40 | -14.80 |
08-Apr-2024 | 3600.05 | 3817 | 3600.05 | 3764 | 45861 | 1902200620.4 | 193196 | 216.95 | 163.95 |
09-Apr-2024 | 3807.95 | 3807.95 | 3662 | 3700.4 | 36656 | 936909651.75 | 141120 | 145.95 | -107.55 |
10-Apr-2024 | 3737 | 3830 | 3709.75 | 3801.4 | 25025 | 859584147.7 | 122306 | 120.25 | 64.40 |
12-Apr-2024 | 3804.15 | 4043 | 3804.15 | 3992.55 | 71068 | 3476722491.85 | 294849 | 238.85 | 188.40 |
15-Apr-2024 | 3930 | 4039 | 3788.75 | 4005.15 | 63109 | 2361796497.2 | 601366 | 250.25 | 75.15 |
16-Apr-2024 | 3947.15 | 3976.95 | 3836 | 3849.2 | 42337 | 1450114327.45 | 165729 | 140.95 | -97.95 |
18-Apr-2024 | 3842.05 | 3927.75 | 3771.95 | 3792.7 | 52892 | 1422171246 | 180564 | 155.80 | -49.35 |
19-Apr-2024 | 3758.95 | 3884.35 | 3751 | 3759.15 | 24251 | 757748992.2 | 76567 | 133.35 | 0.20 |
22-Apr-2024 | 3798 | 3855 | 3731.85 | 3818.25 | 24316 | 611887892.85 | 61211 | 123.15 | 20.25 |
23-Apr-2024 | 3862.4 | 4049.9 | 3840.15 | 4016.75 | 46490 | 1927287838 | 216193 | 209.75 | 154.35 |
24-Apr-2024 | 4006.8 | 4117 | 3929.15 | 3949.05 | 27708 | 900992463.5 | 64835 | 187.85 | -57.75 |
25-Apr-2024 | 3955 | 3964.6 | 3897 | 3918.15 | 19873 | 533335288.2 | 60266 | 67.60 | -36.85 |