Canada markets closed

KEI Industries Limited (KEI.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
4,100.70-2.35 (-0.06%)
At close: 03:29PM IST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20244,115.204,175.154,066.954,100.704,100.7011,024
May 30, 20244,199.254,229.954,073.304,103.054,103.054,997
May 29, 20244,171.004,222.554,145.054,200.254,200.254,148
May 28, 20244,229.954,265.004,135.004,141.904,141.904,876
May 27, 20244,260.754,290.004,150.004,168.104,168.1014,654
May 24, 20244,241.054,346.254,241.054,292.204,292.206,162
May 23, 20244,120.004,299.204,120.004,280.404,280.4020,039
May 22, 20244,214.954,250.304,130.004,167.504,167.506,716
May 21, 20244,225.004,237.454,100.054,132.954,132.956,919
May 17, 20244,264.854,264.854,155.004,166.354,166.3514,128
May 16, 20244,005.004,260.003,972.854,249.504,249.5035,076
May 15, 20244,060.354,136.754,014.604,053.404,053.4013,429
May 14, 20243,880.054,083.203,880.054,067.804,067.8034,730
May 13, 20243,945.003,949.653,813.653,905.603,905.606,084
May 10, 20243,843.553,967.003,808.253,924.153,924.156,066
May 09, 20243,796.353,885.253,768.403,839.753,839.7529,005
May 08, 20243,838.903,838.903,728.603,775.253,775.258,620
May 07, 20243,836.453,858.903,773.003,832.653,832.6522,487
May 06, 20243,971.653,971.653,763.053,800.303,800.3017,046
May 03, 20244,080.004,100.003,878.353,893.803,893.8015,884
May 02, 20244,044.804,073.003,962.953,996.203,996.203,805
Apr 30, 20243,889.704,027.003,851.853,992.753,992.7522,641
Apr 29, 20243,900.503,946.303,813.753,847.403,847.409,608
Apr 26, 20243,923.053,954.103,854.203,898.153,898.153,955
Apr 25, 20243,950.453,976.003,893.003,917.103,917.102,992
Apr 24, 20244,020.054,114.953,930.003,947.253,947.2514,895
Apr 23, 20243,889.204,050.003,845.054,021.004,021.0026,970
Apr 22, 20243,795.053,852.703,734.053,822.653,822.6511,538
Apr 19, 20243,751.353,886.853,750.103,761.203,761.2015,338
Apr 18, 20243,849.603,925.003,775.003,792.953,792.9527,153
Apr 16, 20243,926.353,981.303,837.003,850.653,850.6519,853
Apr 15, 20243,959.954,038.853,787.754,007.204,007.2035,256
Apr 12, 20243,800.304,043.253,800.303,995.653,995.6518,301
Apr 10, 20243,817.353,829.803,721.303,801.253,801.254,038
Apr 09, 20243,829.353,829.353,661.953,699.503,699.506,532
Apr 08, 20243,623.003,818.153,613.503,762.503,762.5015,302
Apr 05, 20243,567.453,667.953,552.553,568.253,568.2516,175
Apr 04, 20243,499.953,600.003,436.653,587.153,587.1512,819
Apr 03, 20243,549.953,560.003,438.003,468.853,468.855,324
Apr 02, 20243,508.403,573.103,465.503,498.003,498.004,144
Apr 01, 20243,466.003,620.203,448.553,498.803,498.808,330
Mar 28, 20243,549.453,549.453,428.203,455.303,455.309,184
Mar 27, 20243,503.053,590.003,440.403,477.703,477.7010,953
Mar 26, 20243,410.303,500.603,365.303,471.453,471.454,852
Mar 22, 20243,406.853,470.003,366.753,421.203,421.208,527
Mar 21, 20243,474.353,474.353,340.553,406.853,406.856,071
Mar 20, 20243,328.803,435.603,209.653,419.753,419.7511,388
Mar 19, 20243,189.353,320.553,176.753,301.253,301.255,107
Mar 19, 20243.5 Dividend
Mar 18, 20243,219.753,219.753,112.153,181.553,178.056,071
Mar 15, 20243,133.153,275.253,063.803,216.403,212.8610,472
Mar 14, 20242,975.003,129.002,883.603,095.603,092.1925,707
Mar 13, 20243,299.703,299.702,961.053,010.903,007.5914,412
Mar 12, 20243,350.053,380.003,257.853,264.103,260.5115,892
Mar 11, 20243,400.503,472.303,312.503,356.053,352.366,793
Mar 07, 20243,300.253,419.953,295.003,394.353,390.6214,520
Mar 06, 20243,381.853,391.153,225.003,360.903,357.209,582
Mar 05, 20243,426.253,433.253,361.403,381.703,377.98243,214
Mar 04, 20243,200.353,442.003,200.353,418.103,414.3436,271
Mar 01, 20243,249.953,249.953,193.103,206.803,203.273,655
Feb 29, 20243,226.453,283.753,193.253,211.203,207.676,357
Feb 28, 20243,262.153,312.003,240.003,270.003,266.405,415
Feb 27, 20243,230.003,288.453,181.003,254.153,250.575,202
Feb 26, 20243,132.953,202.453,127.353,180.103,176.605,243
Feb 23, 20243,146.453,197.153,093.603,156.403,152.9310,945
Feb 22, 20243,213.653,220.953,104.003,117.003,113.5712,781
Feb 21, 20243,328.653,328.653,199.753,212.603,209.076,798
Feb 20, 20243,250.053,304.803,250.053,291.053,287.436,372
Feb 19, 20243,298.253,310.903,200.753,276.553,272.9513,547
Feb 16, 20243,335.053,377.003,265.753,275.203,271.604,139
Feb 15, 20243,336.853,357.553,301.053,326.353,322.693,534
Feb 14, 20243,200.103,320.853,200.103,299.603,295.973,705
Feb 13, 20243,227.053,324.953,180.003,302.953,299.3211,820
Feb 12, 20243,347.003,356.403,210.003,221.703,218.163,624
Feb 09, 20243,259.153,340.003,188.303,308.753,305.116,909
Feb 08, 20243,327.303,366.003,220.853,226.703,223.155,708
Feb 07, 20243,206.103,319.053,206.103,292.453,288.8312,215
Feb 06, 20243,192.453,296.953,188.903,261.003,257.416,178
Feb 05, 20243,204.853,204.853,135.603,170.203,166.713,559
Feb 02, 20243,193.853,240.003,168.653,199.553,196.0320,647
Feb 01, 20243,237.853,237.853,138.903,159.003,155.524,360
Jan 31, 20243,099.853,214.003,047.053,189.353,185.846,864
Jan 30, 20243,239.853,252.453,041.103,059.753,056.3811,956
Jan 29, 20243,279.853,279.853,121.003,192.003,188.499,054
Jan 25, 20243,316.753,316.753,170.003,180.903,177.4021,261
Jan 24, 20243,053.703,360.002,995.403,316.753,313.1092,125
Jan 23, 20243,027.003,143.402,981.003,017.253,013.9325,443
Jan 19, 20243,159.803,159.803,092.953,105.353,101.933,313
Jan 18, 2024------
Jan 17, 20243,053.103,161.103,040.003,149.453,145.9911,239
Jan 16, 20243,039.853,076.803,017.903,050.753,047.398,878
Jan 15, 20243,046.953,060.152,994.053,011.953,008.647,125
Jan 12, 20243,030.103,031.002,956.002,987.202,983.9133,075
Jan 11, 20243,088.153,088.152,822.152,981.952,978.67110,867
Jan 10, 20243,224.003,292.153,139.603,148.203,144.7416,378
Jan 09, 20243,385.003,391.703,203.053,223.803,220.257,552
Jan 08, 20243,385.403,402.653,295.203,307.553,303.9111,973
Jan 05, 20243,393.453,420.003,325.003,385.303,381.587,354
Jan 04, 20243,227.703,415.003,227.703,345.153,341.4726,983
Jan 03, 20243,200.153,261.203,130.053,227.553,224.0017,012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...