tiprankstipranks
Trending News
More News >
KEC International Ltd. (IN:KEC)
:KEC
India Market
Advertisement

KEC International Ltd. (KEC) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 14, 2025
805.00
805.00
775.00
778.05
778.05
-1.92%
34,693
0.56
Aug 13, 2025
796.50
803.60
786.00
793.30
793.30
-0.40%
25,195
0.40
Aug 12, 2025
805.75
808.05
792.65
796.50
796.50
-0.39%
9,060
0.13
Aug 11, 2025
806.25
811.15
796.20
799.60
799.60
-0.82%
35,776
0.51
Aug 08, 2025
815.05
831.80
802.00
806.20
806.20
-1.41%
20,998
0.30
Aug 07, 2025
820.00
826.00
797.25
817.75
817.75
-1.17%
34,134
0.49
Aug 06, 2025
842.60
850.00
820.35
827.45
827.45
-1.75%
29,315
0.42
Aug 05, 2025
821.05
850.45
821.05
842.15
842.15
+1.07%
13,140
0.19
Aug 04, 2025
838.80
838.80
813.65
833.20
833.20
+1.28%
17,919
0.25
Aug 01, 2025
860.25
862.75
813.40
822.70
822.70
-4.53%
45,585
0.64
Jul 31, 2025
865.70
885.90
857.40
861.75
861.75
-1.30%
46,948
0.66
Jul 30, 2025
860.95
880.90
850.35
873.10
873.10
+1.47%
53,886
0.76
Jul 29, 2025
879.95
879.95
854.95
860.45
860.45
-0.36%
38,065
0.54
Jul 28, 2025
858.00
873.00
851.15
863.60
863.60
+0.38%
16,800
0.24
Jul 25, 2025
873.05
877.05
857.10
860.30
860.30
-1.20%
12,108
0.17
Jul 24, 2025
856.15
886.95
856.15
876.25
870.75
+2.90%
33,320
0.46
Jul 23, 2025
870.65
874.00
852.00
856.90
851.52
-0.66%
17,103
0.24
Jul 22, 2025
876.65
887.75
866.05
868.05
862.60
-0.29%
16,184
0.22
Jul 21, 2025
875.00
882.50
873.00
876.10
870.60
+0.75%
15,125
0.20
Jul 18, 2025
887.95
887.95
865.50
875.10
869.61
+0.16%
7,593
0.10
Jul 17, 2025
885.00
891.35
877.60
879.25
873.73
+0.31%
9,947
0.13
Jul 16, 2025
865.00
887.55
865.00
882.10
876.56
+1.06%
16,169
0.21
Jul 15, 2025
884.80
886.95
866.70
878.40
872.89
+1.52%
10,090
0.13
Jul 14, 2025
873.95
880.00
865.10
870.75
865.28
+1.37%
14,947
0.19
Jul 11, 2025
891.05
894.00
861.80
864.45
859.02
-2.73%
39,484
0.50
Jul 10, 2025
898.05
913.45
890.10
894.30
888.69
+0.27%
26,176
0.33
Jul 09, 2025
878.05
904.95
878.05
897.55
891.92
+2.88%
12,839
0.16
Jul 08, 2025
887.55
899.00
876.10
877.95
872.44
-0.46%
10,094
0.12
Jul 07, 2025
893.45
900.80
883.40
887.55
881.98
-0.66%
25,969
0.31
Jul 04, 2025
901.00
906.20
893.10
899.05
893.41
+0.59%
11,198
0.13
Jul 03, 2025
903.35
913.50
892.75
899.40
893.75
+0.24%
15,297
0.18
Jul 02, 2025
906.20
916.70
898.25
902.95
897.28
-0.18%
28,106
0.33
Jul 01, 2025
916.05
920.20
903.75
910.25
904.54
-0.28%
27,833
0.32
Jun 30, 2025
913.00
925.25
911.70
918.55
912.78
+2.00%
25,957
0.30
Jun 27, 2025
934.65
939.00
902.95
906.25
900.56
-2.43%
52,769
0.61
Jun 26, 2025
928.80
947.30
923.45
934.65
928.78
+1.56%
60,851
0.69
Jun 25, 2025
906.50
938.00
906.50
926.10
920.29
+4.91%
185,020
2.08
Jun 24, 2025
894.35
904.00
886.00
888.30
882.72
+1.18%
14,617
0.15
Jun 23, 2025
866.30
890.95
866.30
883.50
877.95
-0.85%
17,385
0.18
Jun 20, 2025
889.00
899.65
880.15
896.70
891.07
+1.46%
27,601
0.28
Jun 19, 2025
895.00
901.00
875.05
889.35
883.77
+0.08%
21,649
0.21
Jun 18, 2025
881.20
902.90
881.20
894.25
888.64
+0.83%
39,558
0.37
Jun 17, 2025
905.10
905.10
883.00
892.50
886.90
-0.29%
16,851
0.15
Jun 16, 2025
877.50
910.00
870.00
900.75
895.10
+3.52%
111,822
1.03
Jun 13, 2025
855.90
881.50
848.20
875.65
870.15
-0.63%
50,773
0.47
Jun 12, 2025
915.00
915.00
875.60
886.80
881.23
-2.33%
42,118
0.39
Jun 11, 2025
918.20
927.05
903.15
913.65
907.92
+0.88%
31,715
0.30
Jun 10, 2025
925.95
932.00
907.00
911.40
905.68
-0.45%
40,755
0.38
Jun 09, 2025
899.85
933.45
899.85
921.30
915.52
+4.28%
153,545
1.46
Jun 06, 2025
876.30
894.10
869.15
889.05
883.47
+2.62%
111,058
1.07
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis