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

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
Jul 04, 2025
901.00
906.20
893.10
899.05
899.05
-0.04%
11,198
0.13
Jul 03, 2025
903.35
913.50
892.75
899.40
899.40
-0.39%
15,297
0.18
Jul 02, 2025
906.20
916.70
898.25
902.95
902.95
-0.80%
28,106
0.33
Jul 01, 2025
916.05
920.20
903.75
910.25
910.25
-0.90%
27,833
0.32
Jun 30, 2025
913.00
925.25
911.70
918.55
918.55
+1.36%
25,957
0.30
Jun 27, 2025
934.65
939.00
902.95
906.25
906.25
-3.04%
52,769
0.61
Jun 26, 2025
928.80
947.30
923.45
934.65
934.65
+0.92%
60,851
0.69
Jun 25, 2025
906.50
938.00
906.50
926.10
926.10
+4.26%
185,020
2.08
Jun 24, 2025
894.35
904.00
886.00
888.30
888.30
+0.54%
14,617
0.15
Jun 23, 2025
866.30
890.95
866.30
883.50
883.50
-1.47%
17,385
0.18
Jun 20, 2025
889.00
899.65
880.15
896.70
896.70
+0.83%
27,601
0.28
Jun 19, 2025
895.00
901.00
875.05
889.35
889.35
-0.55%
21,649
0.21
Jun 18, 2025
881.20
902.90
881.20
894.25
894.25
+0.20%
39,558
0.37
Jun 17, 2025
905.10
905.10
883.00
892.50
892.50
-0.92%
16,851
0.15
Jun 16, 2025
877.50
910.00
870.00
900.75
900.75
+2.87%
111,822
1.03
Jun 13, 2025
855.90
881.50
848.20
875.65
875.65
-1.26%
50,773
0.47
Jun 12, 2025
915.00
915.00
875.60
886.80
886.80
-2.94%
42,118
0.39
Jun 11, 2025
918.20
927.05
903.15
913.65
913.65
+0.25%
31,715
0.30
Jun 10, 2025
925.95
932.00
907.00
911.40
911.40
-1.07%
40,755
0.38
Jun 09, 2025
899.85
933.45
899.85
921.30
921.30
+3.63%
153,545
1.46
Jun 06, 2025
876.30
894.10
869.15
889.05
889.05
+1.98%
111,058
1.07
Jun 05, 2025
897.85
899.00
866.00
871.80
871.80
-0.98%
48,333
0.47
Jun 04, 2025
874.50
885.55
863.75
880.45
880.45
+1.17%
50,914
0.50
Jun 03, 2025
868.65
875.70
854.00
870.25
870.25
+0.81%
98,135
0.97
Jun 02, 2025
833.10
864.95
830.00
863.30
863.30
+3.63%
93,953
0.94
May 30, 2025
862.55
866.85
827.05
833.05
833.05
-3.68%
89,227
0.90
May 29, 2025
877.10
877.10
860.00
864.85
864.85
-1.17%
83,319
0.85
May 28, 2025
862.90
879.50
858.25
875.10
875.10
+1.48%
138,537
1.44
May 27, 2025
895.95
927.00
854.20
862.30
862.30
+0.12%
966,949
11.82
May 26, 2025
817.80
875.00
808.05
861.25
861.25
+5.66%
161,343
2.02
May 23, 2025
817.60
825.85
810.75
815.10
815.10
+0.14%
61,054
0.77
May 22, 2025
790.85
816.50
790.85
813.95
813.95
+1.99%
50,347
0.64
May 21, 2025
784.85
812.45
771.20
798.10
798.10
+1.75%
71,651
0.91
May 20, 2025
819.75
825.00
779.15
784.35
784.35
-3.93%
65,544
0.84
May 19, 2025
816.75
843.00
808.10
816.40
816.40
+1.95%
192,309
2.54
May 16, 2025
807.40
807.40
785.45
800.75
800.75
-0.36%
102,643
1.37
May 15, 2025
739.00
819.35
739.00
803.65
803.65
+9.05%
448,049
6.51
May 14, 2025
736.05
754.20
733.50
736.95
736.95
+0.55%
32,617
0.47
May 13, 2025
739.05
752.00
730.35
732.90
732.90
+0.34%
36,992
0.53
May 12, 2025
709.85
733.00
709.85
730.40
730.40
+5.15%
26,242
0.38
May 09, 2025
682.35
698.85
677.50
694.65
694.65
-0.89%
23,636
0.34
May 08, 2025
723.00
731.00
696.90
700.90
700.90
-3.27%
17,344
0.25
May 07, 2025
661.15
727.90
658.00
724.60
724.60
+4.84%
96,496
1.40
May 06, 2025
701.35
720.00
685.45
691.15
691.15
-1.36%
48,545
0.70
May 05, 2025
703.25
708.80
695.80
700.65
700.65
-0.33%
13,953
0.20
May 02, 2025
699.50
717.15
698.75
702.95
702.95
+0.60%
37,248
0.53
Apr 30, 2025
712.65
720.00
690.00
698.75
698.75
-2.24%
44,544
0.64
Apr 29, 2025
729.00
735.00
712.35
714.75
714.75
-1.26%
9,489
0.14
Apr 28, 2025
710.20
731.50
710.20
723.90
723.90
+0.08%
40,951
0.59
Apr 25, 2025
738.00
741.30
709.65
723.30
723.30
-2.06%
61,581
0.90
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