BSE - Free Realtime Quote INR

KEC International Limited (KEC.BO)

872.85
+2.60
+(0.30%)
As of 12:22:41 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 2025874.50874.80863.75872.85872.8515,692
Jun 3, 2025868.65875.70854.00870.25870.2598,135
Jun 2, 2025833.10864.95830.00863.30863.3093,953
May 30, 2025862.55866.85827.05833.05833.0589,227
May 29, 2025877.10877.10860.00864.85864.8583,319
May 28, 2025862.90879.50858.25875.10875.10138,537
May 27, 2025895.95927.00854.20862.30862.30966,949
May 26, 2025817.80875.00808.05861.25861.25161,343
May 23, 2025817.60825.85810.75815.10815.1061,054
May 22, 2025790.85816.50790.85813.95813.9550,347
May 21, 2025784.85812.45771.20798.10798.1071,651
May 20, 2025819.75825.00779.15784.35784.3565,544
May 19, 2025816.75843.00808.10816.40816.40192,309
May 16, 2025807.40807.40785.45800.75800.75102,643
May 15, 2025739.00819.35739.00803.65803.65448,049
May 14, 2025736.05754.20733.50736.95736.9532,617
May 13, 2025739.05752.00730.35732.90732.9036,992
May 12, 2025709.85733.00709.85730.40730.4026,242
May 9, 2025682.35698.85677.50694.65694.6523,636
May 8, 2025723.00731.00696.90700.90700.9017,344
May 7, 2025661.15727.90658.00724.60724.6096,496
May 6, 2025701.35720.00685.45691.15691.1548,545
May 5, 2025703.25708.80695.80700.65700.6513,953
May 2, 2025699.50717.15698.75702.95702.9537,248
Apr 30, 2025712.65720.00690.00698.75698.7544,544
Apr 29, 2025729.00735.00712.35714.75714.759,489
Apr 28, 2025710.20731.50710.20723.90723.9040,951
Apr 25, 2025738.00741.30709.65723.30723.3061,581
Apr 24, 2025737.05752.00734.00738.55738.5551,937
Apr 23, 2025744.75754.75732.80738.55738.5561,327
Apr 22, 2025723.85756.05716.60741.55741.55102,541
Apr 21, 2025714.05728.35712.60723.50723.5036,459
Apr 17, 2025721.60724.90709.40711.05711.0544,752
Apr 16, 2025718.00742.00715.00723.50723.5093,850
Apr 15, 2025663.45730.15663.45711.80711.80187,163
Apr 11, 2025670.90684.10656.55659.70659.7029,623
Apr 9, 2025678.80678.80652.55657.40657.4030,251
Apr 8, 2025674.25686.75663.00664.85664.8542,676
Apr 7, 2025605.05664.00605.05657.75657.7570,673
Apr 4, 2025730.05740.35682.20691.15691.1595,286
Apr 3, 2025776.70778.00724.90726.55726.55143,180
Apr 2, 2025803.80805.25764.15767.25767.2546,803
Apr 1, 2025780.15804.55762.15790.60790.6038,917
Mar 28, 2025803.00809.50775.00782.55782.5548,808
Mar 27, 2025757.80813.45755.00798.65798.6587,851
Mar 26, 2025775.00786.00756.85762.80762.8085,375
Mar 25, 2025812.25813.00778.00782.40782.4044,161
Mar 24, 2025835.90843.50793.30800.70800.70132,220
Mar 21, 2025830.95861.30822.90839.10839.10252,206
Mar 20, 2025770.10848.00770.10831.15831.15483,221
Mar 19, 2025738.85769.05735.25764.90764.9052,157
Mar 18, 2025721.45745.00718.15738.85738.85163,592
Mar 17, 2025681.05729.80674.00719.15719.15412,938
Mar 13, 2025702.95707.80663.60672.40672.40179,923
Mar 12, 2025680.05730.50677.65714.65714.65135,534
Mar 11, 2025689.00696.00671.50677.50677.5029,044
Mar 10, 2025724.40735.90692.00699.00699.0022,880
Mar 7, 2025713.00733.80710.00723.05723.0516,557
Mar 6, 2025728.00732.00712.10716.75716.7518,962
Mar 5, 2025708.50722.00688.00720.15720.1525,684
Mar 4, 2025672.55708.65668.40698.45698.4528,046
Mar 3, 2025694.35695.45648.45686.60686.6022,766
Feb 28, 2025687.30691.30664.85685.60685.6017,931
Feb 27, 2025741.00741.40685.00691.90691.9026,022
Feb 25, 2025744.95750.35736.00743.40743.409,424
Feb 24, 2025751.85754.30740.00749.35749.3523,870
Feb 21, 2025766.80777.00746.65754.65754.6521,322
Feb 20, 2025747.50770.70739.00766.55766.5519,813
Feb 19, 2025723.45754.75715.65744.25744.2529,435
Feb 18, 2025737.45737.45708.10717.25717.2547,078
Feb 17, 2025732.65771.10726.25729.90729.9029,009
Feb 14, 2025778.00778.00712.00747.30747.3055,336
Feb 13, 2025765.05793.20765.05776.05776.0528,039
Feb 12, 2025761.00782.70725.00774.70774.7033,178
Feb 11, 2025829.95829.95776.45780.00780.0038,305
Feb 10, 2025824.05835.90803.90824.80824.8037,051
Feb 7, 2025814.50838.00805.00827.10827.1061,177
Feb 6, 2025840.90851.15806.00814.80814.8049,326
Feb 5, 2025817.95848.00804.05845.15845.1536,238
Feb 4, 2025824.70835.80761.00812.40812.40109,292
Feb 3, 2025812.25826.00788.00795.00795.0014,695
Feb 1, 2025849.90919.00822.10826.35826.3566,156
Jan 31, 2025824.95849.80809.60840.45840.4517,457
Jan 30, 2025824.95832.65800.45811.80811.8027,155
Jan 29, 2025783.05817.95767.40812.20812.2039,711
Jan 28, 2025796.55808.00745.00776.25776.2543,275
Jan 27, 2025841.80842.00777.10796.55796.5572,661
Jan 24, 2025866.50879.00825.00834.40834.4032,926
Jan 23, 2025889.85891.70859.00874.40874.4019,774
Jan 22, 2025930.20941.35878.20888.70888.7040,188
Jan 21, 2025987.70987.70935.40938.55938.5524,986
Jan 20, 2025966.05973.80944.25969.05969.0510,915
Jan 17, 2025989.85990.65963.45966.05966.0520,545
Jan 16, 2025959.95998.40959.95990.65990.6528,168
Jan 15, 2025955.00981.90946.45952.65952.6530,866
Jan 14, 2025944.95967.60939.30951.45951.4514,066
Jan 13, 2025951.45958.95924.10937.95937.9523,870
Jan 10, 20251,010.351,015.90970.50975.70975.7052,903
Jan 9, 20251,058.001,064.951,006.951,012.551,012.5535,145
Jan 8, 20251,150.001,171.001,043.701,049.001,049.00209,426
Jan 7, 20251,185.251,208.751,121.501,127.601,127.6049,354
Jan 6, 20251,235.451,242.601,181.301,188.801,188.8030,917
Jan 3, 20251,214.651,233.351,207.551,223.901,223.9014,748
Jan 2, 20251,200.751,227.251,200.751,211.851,211.8514,170
Jan 1, 20251,207.951,224.901,191.751,200.751,200.7516,147
Dec 31, 20241,207.501,210.001,183.701,199.201,199.2014,840
Dec 30, 20241,150.101,214.251,150.101,197.851,197.8572,829
Dec 27, 20241,151.201,180.101,149.251,156.101,156.107,337
Dec 26, 20241,178.001,192.751,162.951,172.451,172.4513,468
Dec 24, 20241,196.351,217.951,175.051,180.851,180.8523,130
Dec 23, 20241,236.751,248.401,199.301,221.151,221.1516,847
Dec 20, 20241,192.051,263.001,192.051,232.001,232.0059,389
Dec 19, 20241,150.901,223.001,146.001,201.051,201.0523,200
Dec 18, 20241,165.051,204.351,158.001,186.501,186.5019,965
Dec 17, 20241,185.051,195.751,162.001,164.601,164.6019,350
Dec 16, 20241,165.601,209.551,159.701,185.051,185.0527,478
Dec 13, 20241,175.051,193.901,150.651,165.101,165.1011,893
Dec 12, 20241,203.001,224.501,186.301,193.901,193.9020,877
Dec 11, 20241,217.651,225.551,196.651,202.651,202.6510,257
Dec 10, 20241,183.901,236.851,179.001,217.251,217.2535,913
Dec 9, 20241,213.951,220.451,178.851,183.701,183.7016,248
Dec 6, 20241,209.251,223.951,184.951,215.201,215.2045,285
Dec 5, 20241,274.101,277.801,190.101,205.051,205.05116,940
Dec 4, 20241,096.951,312.001,090.001,250.651,250.65179,922
Dec 3, 20241,065.001,111.101,065.001,098.301,098.3062,369
Dec 2, 20241,098.951,098.951,056.651,059.251,059.2575,840
Nov 29, 20241,054.151,059.001,034.451,054.901,054.9016,512
Nov 28, 20241,052.001,094.951,043.901,052.451,052.45135,129
Nov 27, 20241,023.751,043.951,012.951,023.451,023.4510,291
Nov 26, 20241,059.001,064.40997.451,023.751,023.7538,244
Nov 25, 20241,014.951,051.301,005.651,040.951,040.9520,998
Nov 22, 2024992.601,028.00988.05998.65998.6518,115
Nov 21, 2024980.051,010.00978.20992.10992.1012,380
Nov 19, 20241,007.001,021.10988.30995.35995.355,734
Nov 18, 2024988.701,035.00988.701,005.201,005.2023,223
Nov 14, 2024960.001,015.70959.951,008.151,008.1511,986
Nov 13, 2024993.05993.05962.10965.45965.4524,051
Nov 12, 2024997.051,029.00995.001,003.051,003.0518,037
Nov 11, 20241,028.951,028.95992.65997.00997.0018,676
Nov 8, 20241,048.851,056.351,012.601,017.851,017.8519,700
Nov 7, 2024980.001,074.95970.851,050.301,050.30135,170
Nov 6, 2024959.75977.90946.50975.50975.5035,442
Nov 4, 20241,009.001,009.00943.80967.85967.8518,409
Nov 1, 2024989.001,019.95989.001,001.701,001.703,739
Oct 31, 2024955.00993.20935.40984.75984.7516,307
Oct 29, 2024904.55926.85897.80922.75922.759,471
Oct 28, 2024880.05907.00880.00903.80903.807,167
Oct 25, 2024917.00925.00880.55894.10894.1020,213
Oct 24, 2024959.00960.20910.00918.00918.0016,478
Oct 23, 2024925.05942.55916.10931.05931.0512,827
Oct 22, 2024965.05988.25930.00935.65935.6510,759
Oct 21, 20241,001.001,001.00976.00980.00980.006,651
Oct 18, 2024990.001,001.35976.20990.45990.458,069
Oct 17, 20241,016.801,024.95986.05991.80991.8016,155
Oct 16, 20241,020.001,025.001,006.701,016.801,016.8018,327
Oct 15, 20241,010.201,034.001,009.001,027.001,027.0017,394
Oct 14, 20241,000.051,016.55993.051,010.201,010.2012,087
Oct 11, 20241,002.201,016.55996.50998.70998.7028,548
Oct 10, 20241,027.501,027.501,007.301,016.801,016.805,557
Oct 9, 20241,032.501,032.501,003.001,007.301,007.3018,844
Oct 8, 2024968.151,019.15968.151,012.901,012.9022,358
Oct 7, 20241,048.901,048.90979.25989.20989.2015,369
Oct 4, 20241,018.951,036.80991.001,032.201,032.2019,810
Oct 3, 20241,022.001,043.05993.201,022.351,022.3527,851
Oct 1, 20241,038.101,060.651,026.901,050.101,050.1027,915
Sep 30, 20241,024.751,067.251,020.151,037.251,037.2574,512
Sep 27, 20241,021.001,031.351,005.001,024.801,024.8016,727
Sep 26, 20241,017.701,037.101,002.051,022.301,022.3032,727
Sep 25, 2024989.751,029.00986.501,017.751,017.75139,042
Sep 24, 2024951.65993.25943.00983.45983.4560,401
Sep 23, 2024971.95972.15940.00945.05945.0557,185
Sep 20, 2024984.75984.75935.40942.65942.6549,313
Sep 19, 20241,026.051,030.00975.75985.50985.50102,414
Sep 18, 2024989.251,021.55969.001,017.801,017.8037,848
Sep 17, 2024975.50987.30963.40984.15984.1527,431
Sep 16, 2024989.80998.85974.50978.60978.609,339
Sep 13, 2024999.40999.40976.25992.20992.2037,482
Sep 12, 2024959.95999.95955.95995.95995.9556,515
Sep 11, 2024977.00977.55950.50952.55952.5534,745
Sep 10, 2024975.75989.90975.00980.80980.8036,250
Sep 9, 2024995.05995.05957.50977.50977.5032,518
Sep 6, 20241,036.051,039.00987.40992.50992.50370,888
Sep 5, 2024925.001,003.05925.00989.00989.00203,829
Sep 4, 2024932.90942.00925.30931.70931.7019,173
Sep 3, 2024926.25935.00924.85927.50927.5013,507
Sep 2, 2024950.35960.00920.95924.85924.8592,247
Aug 30, 2024910.95968.65890.75949.30949.30163,244
Aug 29, 2024897.85953.45883.00902.10902.10654,759
Aug 28, 2024864.95870.45854.80867.30867.307,899
Aug 26, 2024889.65916.95850.00853.90853.90155,983
Aug 23, 2024833.95844.35822.55840.00840.006,605
Aug 22, 2024854.00854.00826.15828.50828.5016,691
Aug 21, 2024843.75848.60838.00845.00845.0011,184
Aug 20, 2024839.90845.95833.20843.55843.5510,321
Aug 19, 2024819.05833.40819.00824.10824.1019,846
Aug 16, 2024825.00825.00810.05817.20817.2011,873
Aug 14, 2024824.75828.95809.45810.70810.709,882
Aug 13, 2024823.00838.40815.30827.75827.7534,819
Aug 12, 2024818.70846.90818.70828.00828.0018,509
Aug 9, 2024 4 Dividend
Aug 9, 2024856.00856.00828.65835.20835.2012,672
Aug 8, 2024845.95858.90839.70852.15848.1514,618
Aug 7, 2024835.00858.90830.45851.70847.7011,980
Aug 6, 2024837.10849.80821.00827.85823.9630,674
Aug 5, 2024855.05863.95811.20826.45822.5731,094
Aug 2, 2024895.05899.95878.25881.55877.4134,145
Aug 1, 2024934.40953.65901.00907.10902.8425,913
Jul 31, 2024881.80928.50881.80925.00920.6649,592
Jul 30, 2024884.95890.45870.75884.75880.6046,035
Jul 29, 2024882.05905.70871.80874.65870.5448,601
Jul 26, 2024884.90890.85874.45880.05875.9233,559
Jul 25, 2024889.95904.10877.00884.90880.7533,973
Jul 24, 2024899.75899.75871.35887.45883.2825,715
Jul 23, 2024882.00884.15827.50880.10875.9737,341
Jul 22, 2024864.75886.00853.35877.50873.3813,670
Jul 19, 2024897.95899.05862.55867.70863.6318,695
Jul 18, 2024927.65940.00881.95890.35886.17135,441
Jul 16, 2024885.55899.20881.70887.35883.1811,328
Jul 15, 2024875.35888.15869.35885.55881.3924,805
Jul 12, 2024871.00883.25867.50871.35867.268,057
Jul 11, 2024881.40886.50864.00869.70865.6220,765
Jul 10, 2024906.00911.15854.40873.50869.4026,507
Jul 9, 2024895.55909.95892.55905.80901.5537,808
Jul 8, 2024918.65918.65891.65899.95895.7342,210
Jul 5, 2024924.35926.60898.00900.80896.5714,211
Jul 4, 2024931.75941.55915.55922.00917.6735,963
Jul 3, 2024940.05968.20917.00921.15916.83240,624
Jul 2, 2024881.05906.00874.75902.70898.4622,815
Jul 1, 2024894.70897.00877.80883.65879.5019,515
Jun 28, 2024900.90904.95880.35886.65882.4918,771
Jun 27, 2024939.25941.05886.50893.15888.96132,720
Jun 26, 2024865.00867.00854.10862.95858.907,165
Jun 25, 2024871.15878.35854.45856.05852.037,795
Jun 24, 2024870.20882.95856.35875.85871.7439,690
Jun 21, 2024873.05878.30852.10868.55864.4734,881
Jun 20, 2024905.55905.55869.25872.80868.7021,139
Jun 19, 2024924.70925.60887.75892.05887.8622,418
Jun 18, 2024953.15953.15918.10931.55927.1825,349
Jun 14, 2024869.80947.65869.40935.20930.81199,602
Jun 13, 2024838.45871.15826.50868.95864.8754,115
Jun 12, 2024818.00839.90813.95827.30823.4267,387
Jun 11, 2024824.65833.30811.00818.00814.1661,562
Jun 10, 2024817.90829.00791.60809.05805.25139,305
Jun 7, 2024767.00781.15764.00767.85764.2522,861
Jun 6, 2024734.05784.00730.00772.40768.7746,547
Jun 5, 2024715.30742.80700.00720.35716.9737,055
Jun 4, 2024770.00778.00675.10697.40694.1328,508

Related Tickers

JITFINFRA.BO JITF Infralogistics Limited
410.00
+1.99%
 
GARUDA.NS GARUDA CONSTRUCT N ENG L
112.33
+3.37%
 
KPEL.BO K.P. Energy Limited
561.85
+4.42%
 
WABAG.BO VA Tech Wabag Limited
1,623.00
+1.11%
 
IRCON.BO Ircon International Limited
217.55
+12.11%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,469.90
+0.53%
 
ENGINERSIN.NS Engineers India Limited
227.61
-0.89%
 
NBCC.NS NBCC (India) Limited
124.29
+0.70%