BSE - Delayed Quote
INR
KEC International Limited (KEC.BO)
348.85
+19.20
(+5.82%)
At close: 3:53:07 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
343.75
343.75
327.50
329.65
329.65
159,322
Oct 29, 2026
339.05
349.80
335.25
344.05
344.05
81,541
Oct 28, 2026
331.45
340.55
330.00
338.00
338.00
92,087
Oct 27, 2026
334.45
340.95
330.50
331.70
331.70
65,687
Oct 26, 2026
338.00
348.15
328.90
336.75
336.75
408,519
Oct 23, 2026
331.50
332.25
317.35
327.55
327.55
68,044
Oct 22, 2026
332.60
336.45
327.05
331.70
331.70
52,211
Oct 21, 2026
342.70
346.75
332.00
333.85
333.85
49,668
Oct 19, 2026
353.55
353.55
342.50
343.35
343.35
93,504
Oct 16, 2026
356.65
356.65
349.10
352.15
352.15
177,169
Oct 15, 2026
360.70
361.90
355.00
356.50
356.50
72,786
Oct 14, 2026
358.60
364.65
357.75
360.20
360.20
169,684
Oct 13, 2026
361.85
363.35
357.05
359.85
359.85
106,642
Oct 12, 2026
373.35
378.35
360.70
362.70
362.70
296,992
Oct 9, 2026
357.25
384.00
349.70
369.70
369.70
985,830
Oct 8, 2026
363.90
364.90
348.35
349.85
349.85
90,162
Oct 7, 2026
375.00
375.00
362.00
362.35
362.35
198,024
Oct 6, 2026
373.95
376.70
369.00
375.10
375.10
38,878
Oct 5, 2026
374.95
380.65
369.65
370.45
370.45
71,408
Oct 1, 2026
377.55
381.60
367.50
372.40
372.40
106,014
Sep 30, 2026
379.60
384.35
375.75
377.50
377.50
77,910
Sep 29, 2026
391.95
391.95
375.50
378.90
378.90
76,296
Sep 28, 2026
392.75
395.10
389.85
390.40
390.40
38,282
Sep 25, 2026
395.45
398.55
391.10
396.95
396.95
71,972
Sep 24, 2026
400.00
400.00
394.20
395.45
395.45
34,612
Sep 23, 2026
394.30
403.50
393.55
402.35
402.35
44,863
Sep 22, 2026
405.55
408.60
390.00
391.50
391.50
119,700
Sep 21, 2026
406.90
406.90
402.00
403.20
403.20
27,604
Sep 18, 2026
402.35
409.05
396.65
402.50
402.50
143,291
Sep 17, 2026
398.05
405.15
397.00
401.55
401.55
64,567
Sep 16, 2026
408.50
408.50
395.10
397.60
397.60
73,533
Sep 15, 2026
428.90
428.90
403.75
406.80
406.80
300,145
Sep 11, 2026
411.45
411.45
404.10
406.45
406.45
68,134
Sep 10, 2026
395.45
416.00
395.45
413.35
413.35
109,225
Sep 9, 2026
405.55
417.95
389.55
392.85
392.85
242,219
Sep 8, 2026
401.80
407.15
401.80
405.50
405.50
25,298
Sep 7, 2026
409.00
409.70
400.00
401.55
401.55
202,217
Sep 4, 2026
406.00
410.80
403.35
408.35
408.35
93,374
Sep 3, 2026
409.35
411.85
399.95
406.15
406.15
167,237
Sep 2, 2026
416.80
416.80
406.70
407.85
407.85
41,065
Sep 1, 2026
416.20
421.40
414.80
416.85
416.85
43,145
Aug 31, 2026
426.00
426.00
415.00
416.80
416.80
26,706
Aug 28, 2026
422.00
427.00
421.25
425.55
425.55
22,575
Aug 27, 2026
430.35
431.95
419.40
421.25
421.25
48,526
Aug 26, 2026
428.00
433.60
426.35
430.00
430.00
18,026
Aug 25, 2026
429.80
433.90
425.50
426.30
426.30
28,624
Aug 24, 2026
440.85
441.70
430.40
431.05
431.05
67,245
Aug 21, 2026
424.75
437.80
423.80
436.00
436.00
1,058,424
Aug 20, 2026
429.35
435.70
422.10
424.75
424.75
58,267
Aug 19, 2026
431.75
433.00
422.10
423.05
423.05
77,401
Aug 18, 2026
435.50
436.70
427.30
428.55
428.55
110,368
Aug 17, 2026
436.35
438.15
433.30
436.40
436.40
77,702
Aug 14, 2026
445.60
446.05
438.00
439.90
439.90
48,820
Aug 13, 2026
443.30
447.00
442.75
444.50
444.50
63,547
Aug 12, 2026
453.30
453.30
440.00
442.55
442.55
95,960
Aug 11, 2026
460.00
468.25
450.00
450.70
450.70
688,886
Aug 10, 2026
480.00
481.20
474.10
475.50
475.50
70,277
Aug 7, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
475.85
480.50
472.05
479.20
479.20
59,125
Aug 6, 2026
479.40
480.10
473.00
477.95
472.45
42,069
Aug 5, 2026
476.55
481.95
474.10
475.35
469.88
64,842
Aug 4, 2026
485.00
488.00
473.10
474.20
468.74
95,809
Aug 3, 2026
475.25
482.85
472.35
478.75
473.24
116,671
Jul 31, 2026
469.65
472.35
466.30
469.05
463.65
49,336
Jul 30, 2026
475.05
475.95
467.15
468.95
463.55
26,645
Jul 29, 2026
468.50
479.60
463.35
477.50
472.01
73,622
Jul 28, 2026
466.00
468.50
460.30
465.55
460.19
49,264
Jul 27, 2026
473.50
477.30
463.75
464.45
459.11
114,075
Jul 24, 2026
470.60
477.65
462.80
470.90
465.48
52,394
Jul 23, 2026
476.30
476.70
471.40
472.70
467.26
66,931
Jul 22, 2026
492.40
493.20
478.00
479.60
474.08
31,837
Jul 21, 2026
490.00
494.45
487.30
490.50
484.86
46,025
Jul 20, 2026
491.70
491.70
484.20
487.65
482.04
42,258
Jul 17, 2026
496.05
498.15
491.10
495.30
489.60
48,615
Jul 16, 2026
512.60
512.60
497.05
498.25
492.52
52,325
Jul 15, 2026
504.00
514.00
502.55
507.15
501.31
226,222
Jul 14, 2026
493.30
495.25
488.50
489.90
484.26
51,727
Jul 13, 2026
500.00
500.00
494.25
495.90
490.19
59,662
Jul 10, 2026
499.80
516.85
494.45
504.95
499.14
109,835
Jul 9, 2026
487.45
498.75
485.95
495.45
489.75
43,880
Jul 8, 2026
494.60
495.85
484.40
487.25
481.64
46,929
Jul 7, 2026
508.25
510.20
496.00
498.25
492.52
38,772
Jul 6, 2026
511.65
513.45
498.50
505.20
499.39
109,268
Jul 3, 2026
521.20
521.20
508.55
510.80
504.92
46,956
Jul 2, 2026
524.80
525.35
514.00
515.05
509.12
72,917
Jul 1, 2026
526.00
529.50
518.30
521.35
515.35
175,425
Jun 30, 2026
538.30
550.90
517.50
521.40
515.40
565,240
Jun 29, 2026
543.00
548.80
512.45
515.30
509.37
186,764
Jun 25, 2026
532.55
540.80
526.00
528.05
521.97
168,224
Jun 24, 2026
541.75
542.00
528.90
531.85
525.73
393,758
Jun 23, 2026
544.70
549.40
540.00
542.10
535.86
50,024
Jun 22, 2026
542.05
550.85
540.75
544.95
538.68
91,100
Jun 19, 2026
525.85
544.35
521.55
541.65
535.42
834,782
Jun 18, 2026
522.35
528.50
519.00
525.90
519.85
65,417
Jun 17, 2026
531.25
531.25
517.00
518.45
512.48
76,237
Jun 16, 2026
515.00
532.90
514.45
527.65
521.58
461,336
Jun 15, 2026
522.20
526.00
510.00
512.80
506.90
127,503
Jun 12, 2026
495.00
508.60
491.10
504.30
498.50
68,432
Jun 11, 2026
488.90
491.85
481.35
488.65
483.03
26,935
Jun 10, 2026
490.15
499.35
486.40
494.00
488.32
34,660
Jun 9, 2026
488.95
492.90
485.85
488.90
483.27
55,878
Jun 8, 2026
491.40
493.00
481.70
483.20
477.64
67,884
Jun 5, 2026
507.00
507.00
495.40
497.35
491.63
37,719
Jun 4, 2026
493.00
509.50
492.00
506.50
500.67
63,516
Jun 3, 2026
498.35
501.50
487.35
498.05
492.32
27,165
Jun 2, 2026
495.20
500.00
488.70
497.50
491.78
226,130
Jun 1, 2026
499.80
502.90
492.50
497.55
491.82
52,137
May 29, 2026
503.85
507.00
495.00
499.80
494.05
179,319
May 27, 2026
514.40
514.40
498.55
502.50
496.72
115,304
May 26, 2026
507.15
509.35
497.45
499.15
493.41
54,239
May 25, 2026
487.40
508.75
487.40
507.30
501.46
368,654
May 22, 2026
490.50
490.50
481.30
484.35
478.78
116,522
May 21, 2026
473.55
490.55
473.55
486.90
481.30
187,447
May 20, 2026
468.10
478.75
467.60
470.05
464.64
164,628
May 19, 2026
490.00
493.65
466.10
469.50
464.10
300,566
May 18, 2026
540.20
541.55
482.70
487.65
482.04
377,899
May 15, 2026
560.85
560.85
547.75
548.80
542.48
34,821
May 14, 2026
553.15
561.15
543.70
555.75
549.35
62,199
May 13, 2026
554.85
562.20
550.20
552.60
546.24
40,706
May 12, 2026
581.50
584.10
549.70
551.55
545.20
50,971
May 11, 2026
595.05
597.40
580.00
581.65
574.96
90,676
May 8, 2026
612.00
615.00
596.95
598.10
591.22
80,707
May 7, 2026
592.75
616.95
585.70
612.20
605.16
169,305
May 6, 2026
599.65
599.65
573.90
586.80
580.05
230,306
May 5, 2026
580.90
582.70
565.00
570.00
563.44
67,858
May 4, 2026
570.05
586.85
566.75
579.50
572.83
347,503
Apr 30, 2026
565.70
566.35
553.05
560.70
554.25
63,367
Apr 29, 2026
576.35
579.00
564.05
565.65
559.14
190,134
Apr 28, 2026
583.85
584.00
568.90
572.05
565.47
29,896
Apr 27, 2026
572.60
585.00
572.60
576.10
569.47
76,759
Apr 24, 2026
580.20
584.85
571.00
575.55
568.93
52,799
Apr 23, 2026
588.35
589.95
576.40
580.10
573.42
44,249
Apr 22, 2026
581.60
593.40
578.55
588.90
582.12
109,284
Apr 21, 2026
565.65
587.70
560.10
584.40
577.68
1,291,119
Apr 20, 2026
580.20
581.00
558.00
559.60
553.16
163,950
Apr 17, 2026
567.85
593.40
567.85
580.10
573.42
113,051
Apr 16, 2026
567.95
577.00
566.00
569.25
562.70
160,598
Apr 15, 2026
579.85
579.85
564.30
565.60
559.09
137,144
Apr 13, 2026
560.65
567.25
550.55
563.95
557.46
80,684
Apr 10, 2026
577.15
584.95
572.60
573.95
567.35
179,513
Apr 9, 2026
586.85
617.50
571.25
578.45
571.79
1,208,852
Apr 8, 2026
575.10
576.00
554.25
567.95
561.41
1,362,285
Apr 7, 2026
523.30
536.70
523.30
531.55
525.43
40,851
Apr 6, 2026
524.75
535.35
516.50
533.95
527.81
42,698
Apr 2, 2026
517.25
533.45
501.15
528.60
522.52
48,283
Apr 1, 2026
520.30
539.25
520.30
522.05
516.04
69,538
Mar 30, 2026
520.25
531.55
510.00
511.65
505.76
62,356
Mar 27, 2026
549.05
555.95
530.50
533.50
527.36
81,925
Mar 25, 2026
549.70
567.50
543.35
549.95
543.62
71,294
Mar 24, 2026
534.95
548.40
519.50
546.20
539.91
44,480
Mar 23, 2026
533.70
541.55
511.50
514.25
508.33
76,090
Mar 20, 2026
563.65
570.10
544.25
546.35
540.06
27,068
Mar 19, 2026
552.10
563.45
550.00
558.65
552.22
29,186
Mar 18, 2026
540.50
565.00
537.65
561.55
555.09
86,810
Mar 17, 2026
535.60
545.85
535.40
539.35
533.14
33,309
Mar 16, 2026
546.55
549.95
525.50
535.50
529.34
94,676
Mar 13, 2026
557.65
557.65
532.80
548.10
541.79
52,481
Mar 12, 2026
568.95
576.80
535.20
560.30
553.85
244,258
Mar 11, 2026
543.00
557.05
539.30
547.80
541.50
29,776
Mar 10, 2026
537.95
543.10
521.65
537.20
531.02
37,773
Mar 9, 2026
530.30
536.35
520.60
524.30
518.27
43,838
Mar 6, 2026
549.00
559.55
542.45
546.60
540.31
34,827
Mar 5, 2026
543.50
553.95
534.00
551.40
545.05
53,402
Mar 4, 2026
552.65
555.55
541.45
543.45
537.20
22,209
Mar 2, 2026
517.90
578.75
517.90
564.60
558.10
74,314
Feb 27, 2026
595.10
595.10
583.90
586.70
579.95
13,607
Feb 26, 2026
591.00
600.70
591.00
595.05
588.20
27,738
Feb 25, 2026
595.05
598.20
586.05
591.90
585.09
27,597
Feb 24, 2026
580.30
592.35
574.25
590.40
583.61
37,709
Feb 23, 2026
588.35
592.15
580.00
583.25
576.54
15,128
Feb 20, 2026
584.00
587.95
577.80
584.05
577.33
27,925
Feb 19, 2026
608.55
608.55
582.00
586.75
580.00
43,392
Feb 18, 2026
605.30
612.70
598.40
602.70
595.76
14,661
Feb 17, 2026
600.30
613.15
600.30
606.60
599.62
23,827
Feb 16, 2026
600.75
602.60
596.00
601.45
594.53
28,377
Feb 13, 2026
607.40
613.00
600.45
602.00
595.07
43,230
Feb 12, 2026
622.20
622.75
607.10
612.40
605.35
47,679
Feb 11, 2026
623.45
628.95
616.00
621.75
614.60
27,000
Feb 10, 2026
635.65
638.75
618.85
622.20
615.04
25,458
Feb 9, 2026
624.90
631.65
616.60
628.65
621.42
16,966
Feb 6, 2026
609.05
616.90
605.00
615.35
608.27
27,156
Feb 5, 2026
636.30
636.30
606.65
610.75
603.72
45,235
Feb 4, 2026
620.10
641.40
619.30
631.85
624.58
54,627
Feb 3, 2026
646.45
655.00
614.50
615.75
608.66
92,687
Feb 2, 2026
629.20
645.00
603.90
616.85
609.75
100,653
Jan 30, 2026
643.65
669.95
642.20
667.10
659.42
37,990
Jan 29, 2026
662.95
663.75
640.30
644.80
637.38
43,775
Jan 28, 2026
630.55
668.25
627.10
663.85
656.21
44,649
Jan 27, 2026
633.30
639.00
619.75
627.75
620.53
40,102
Jan 23, 2026
655.15
664.95
626.45
632.00
624.73
34,461
Jan 22, 2026
664.75
669.45
649.85
659.25
651.66
21,722
Jan 21, 2026
658.70
659.35
635.75
651.40
643.90
75,410
Jan 20, 2026
686.05
688.85
658.25
660.50
652.90
45,380
Jan 19, 2026
682.95
692.75
677.00
689.90
681.96
12,962
Jan 16, 2026
698.60
702.50
679.00
681.00
673.16
12,523
Jan 14, 2026
681.00
704.60
677.65
698.60
690.56
25,840
Jan 13, 2026
700.40
700.40
681.50
685.65
677.76
31,126
Jan 12, 2026
688.75
697.75
665.00
693.35
685.37
48,102
Jan 9, 2026
684.50
695.70
682.45
689.90
681.96
52,211
Jan 8, 2026
716.60
719.65
680.00
686.25
678.35
56,044
Jan 7, 2026
727.55
727.65
712.40
716.55
708.30
20,390
Jan 6, 2026
747.65
753.00
725.50
727.55
719.18
30,919
Jan 5, 2026
746.25
754.90
742.00
752.45
743.79
41,806
Jan 2, 2026
743.90
758.85
739.90
746.90
738.31
72,928
Jan 1, 2026
737.60
742.80
732.85
738.35
729.85
17,807
Dec 31, 2025
733.00
739.90
731.30
737.50
729.01
8,096
Dec 30, 2025
739.70
739.70
724.50
732.70
724.27
14,264
Dec 29, 2025
728.20
739.95
728.20
734.70
726.25
19,832
Dec 26, 2025
741.35
743.70
729.30
732.15
723.72
23,229
Dec 24, 2025
742.10
746.25
734.30
737.85
729.36
30,443
Dec 23, 2025
745.25
748.70
740.00
742.05
733.51
20,099
Dec 22, 2025
732.00
765.00
729.00
744.75
736.18
451,265
Dec 19, 2025
700.00
718.00
699.00
712.40
704.20
24,183
Dec 18, 2025
702.00
707.15
695.30
700.55
692.49
21,516
Dec 17, 2025
700.35
716.75
700.35
705.10
696.99
24,165
Dec 16, 2025
703.35
709.00
697.55
705.30
697.18
36,853
Dec 15, 2025
716.00
723.50
700.65
705.25
697.13
315,838
Dec 12, 2025
684.00
694.90
682.10
691.60
683.64
20,381
Dec 11, 2025
681.65
686.75
679.05
684.00
676.13
8,651
Dec 10, 2025
680.00
691.45
677.00
681.65
673.81
35,193
Dec 9, 2025
681.00
687.55
669.95
684.85
676.97
21,107
Dec 8, 2025
700.10
700.10
678.25
681.50
673.66
22,301
Dec 5, 2025
706.45
713.05
701.50
702.40
694.32
17,025
Dec 4, 2025
719.70
719.70
702.05
713.40
705.19
23,058
Dec 3, 2025
712.35
723.80
708.70
719.90
711.62
55,120
Dec 2, 2025
685.25
717.40
685.25
712.35
704.15
90,252
Dec 1, 2025
689.70
696.70
682.85
694.45
686.46
29,172
Nov 28, 2025
700.00
700.00
681.50
685.65
677.76
61,664
Nov 27, 2025
702.15
712.00
694.05
696.90
688.88
97,607
Nov 26, 2025
702.85
709.50
698.25
701.10
693.03
94,315
Nov 25, 2025
705.45
705.80
697.25
699.95
691.90
1,066,508
Nov 24, 2025
699.25
712.00
692.75
708.15
700.00
77,998
Nov 21, 2025
701.30
714.00
692.00
699.20
691.15
63,709
Nov 20, 2025
722.40
722.40
697.80
700.65
692.59
3,193,506
Nov 19, 2025
744.95
745.00
697.70
710.20
702.03
563,816
Nov 18, 2025
800.00
800.00
770.40
781.15
772.16
514,511
Nov 17, 2025
791.70
796.75
782.25
784.85
775.82
33,603
Nov 14, 2025
787.55
802.60
778.40
791.65
782.54
25,250
Nov 13, 2025
790.10
792.85
777.05
784.35
775.32
59,105
Nov 12, 2025
770.45
802.70
765.30
798.25
789.06
99,347
Nov 11, 2025
754.35
774.30
721.45
768.30
759.46
360,309
Nov 10, 2025
765.35
765.40
718.15
722.25
713.94
80,643
Nov 7, 2025
784.15
784.60
757.35
759.35
750.61
54,565
Nov 6, 2025
807.00
810.10
782.45
787.10
778.04
22,712
Nov 4, 2025
818.10
818.10
803.00
808.70
799.39
17,612
Nov 3, 2025
818.05
818.95
810.00
811.85
802.51
18,684
