Price Data Selection & Download
Kanoria Energy & Infrastructure Share Price All Time Records & Statistics (Feb 2016 - Jul 2026)
2040 daily OHLCV records on BSE from Feb. 2016 to July 2026. For live price, key ratios and fundamentals, see Kanoria Energy & Infrastructur share price chart.
Share Price All Time High
₹74.65
April 10, 2018
BSE Exchange
Share Price All Time Low
₹4.50
October 29, 2019
BSE Exchange
Highest Volume Trading Day
1,087,790
September 11, 2023 • ₹26.97
BSE Exchange
Share Price History Data (Feb 2016 - Jul 2026)
KEIL daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹16.80 | ₹16.80 | ₹15.57 | ₹15.65 | 1,022 |
| 2026-07-17 | ₹17.30 | ₹17.30 | ₹16.01 | ₹16.02 | 3,212 |
| 2026-07-16 | ₹16.65 | ₹16.88 | ₹16.02 | ₹16.03 | 1,201 |
| 2026-07-15 | ₹16.23 | ₹16.77 | ₹16.23 | ₹16.65 | 204 |
| 2026-07-14 | ₹17.40 | ₹17.40 | ₹16.00 | ₹16.23 | 856 |
| 2026-07-13 | ₹16.97 | ₹16.97 | ₹16.01 | ₹16.33 | 1,245 |
| 2026-07-10 | ₹16.79 | ₹17.51 | ₹16.01 | ₹16.13 | 4,738 |
| 2026-07-09 | ₹15.58 | ₹16.48 | ₹15.46 | ₹16.38 | 1,379 |
| 2026-07-08 | ₹16.08 | ₹16.94 | ₹15.52 | ₹15.95 | 6,383 |
| 2026-07-07 | ₹16.23 | ₹16.88 | ₹16.08 | ₹16.09 | 24,943 |
| 2026-07-06 | ₹16.98 | ₹17.35 | ₹16.37 | ₹16.38 | 5,198 |
| 2026-07-03 | ₹16.50 | ₹16.91 | ₹16.50 | ₹16.90 | 970 |
| 2026-07-02 | ₹17.44 | ₹17.44 | ₹16.38 | ₹16.99 | 1,572 |
| 2026-07-01 | ₹17.31 | ₹17.31 | ₹16.34 | ₹17.05 | 2,130 |
| 2026-06-30 | ₹16.88 | ₹17.25 | ₹16.86 | ₹16.86 | 1,941 |
| 2026-06-29 | ₹16.81 | ₹17.84 | ₹16.51 | ₹16.69 | 8,691 |
| 2026-06-25 | ₹16.98 | ₹17.00 | ₹16.36 | ₹16.81 | 2,752 |
| 2026-06-24 | ₹16.84 | ₹17.70 | ₹16.52 | ₹16.52 | 5,818 |
| 2026-06-23 | ₹17.47 | ₹17.47 | ₹16.02 | ₹16.36 | 14,384 |
| 2026-06-22 | ₹17.26 | ₹17.50 | ₹15.90 | ₹17.27 | 12,345 |
| 2026-06-19 | ₹17.62 | ₹17.62 | ₹16.20 | ₹16.96 | 1,857 |
| 2026-06-18 | ₹17.27 | ₹17.27 | ₹16.23 | ₹17.24 | 7,830 |
| 2026-06-17 | ₹16.43 | ₹17.30 | ₹16.34 | ₹16.84 | 482 |
| 2026-06-16 | ₹16.31 | ₹17.36 | ₹16.31 | ₹16.43 | 1,668 |
| 2026-06-15 | ₹16.31 | ₹17.00 | ₹16.31 | ₹17.00 | 3,303 |
| 2026-06-12 | ₹16.11 | ₹16.99 | ₹16.11 | ₹16.24 | 1,119 |
| 2026-06-11 | ₹16.37 | ₹17.08 | ₹16.11 | ₹16.42 | 1,702 |
| 2026-06-10 | ₹17.15 | ₹17.34 | ₹16.37 | ₹16.37 | 6,429 |
| 2026-06-09 | ₹16.98 | ₹17.73 | ₹16.23 | ₹16.30 | 3,794 |
| 2026-06-08 | ₹16.50 | ₹17.35 | ₹16.20 | ₹16.98 | 9,348 |
| 2026-06-05 | ₹17.37 | ₹17.37 | ₹16.50 | ₹16.81 | 3,253 |
| 2026-06-04 | ₹16.99 | ₹16.99 | ₹16.30 | ₹16.89 | 12,235 |
| 2026-06-03 | ₹15.71 | ₹16.49 | ₹15.54 | ₹16.49 | 2,124 |
| 2026-06-02 | ₹15.50 | ₹16.85 | ₹15.50 | ₹15.71 | 4,232 |
| 2026-06-01 | ₹15.90 | ₹16.27 | ₹15.50 | ₹16.26 | 7,054 |
| 2026-05-29 | ₹15.88 | ₹15.90 | ₹14.62 | ₹15.50 | 4,272 |
| 2026-05-27 | ₹14.82 | ₹15.84 | ₹14.82 | ₹15.35 | 4,557 |
| 2026-05-26 | ₹15.40 | ₹15.99 | ₹15.12 | ₹15.12 | 2,634 |
| 2026-05-25 | ₹15.59 | ₹16.30 | ₹15.12 | ₹15.40 | 5,819 |
| 2026-05-22 | ₹15.92 | ₹15.92 | ₹15.30 | ₹15.91 | 711 |
| 2026-05-21 | ₹16.01 | ₹16.01 | ₹15.33 | ₹15.99 | 1,486 |
| 2026-05-20 | ₹16.06 | ₹16.06 | ₹14.66 | ₹15.25 | 4,322 |
| 2026-05-19 | ₹15.17 | ₹16.09 | ₹15.00 | ₹15.30 | 4,170 |
| 2026-05-18 | ₹16.48 | ₹16.48 | ₹15.39 | ₹15.48 | 655 |
| 2026-05-15 | ₹16.60 | ₹16.60 | ₹15.46 | ₹16.20 | 631 |
| 2026-05-14 | ₹15.97 | ₹16.28 | ₹15.97 | ₹16.27 | 912 |
| 2026-05-13 | ₹15.81 | ₹16.19 | ₹15.00 | ₹16.16 | 7,134 |
| 2026-05-12 | ₹16.79 | ₹16.79 | ₹15.45 | ₹15.60 | 7,009 |
| 2026-05-11 | ₹17.00 | ₹17.00 | ₹16.03 | ₹16.26 | 3,876 |
| 2026-05-08 | ₹16.26 | ₹17.00 | ₹16.26 | ₹16.80 | 4,581 |
| 2026-05-07 | ₹16.88 | ₹16.88 | ₹16.00 | ₹16.59 | 1,316 |
| 2026-05-06 | ₹16.55 | ₹16.55 | ₹16.00 | ₹16.55 | 4,309 |
| 2026-05-05 | ₹17.72 | ₹17.72 | ₹16.51 | ₹16.55 | 6,653 |
| 2026-05-04 | ₹16.90 | ₹17.64 | ₹16.40 | ₹17.16 | 667 |
| 2026-04-30 | ₹16.89 | ₹16.99 | ₹16.00 | ₹16.90 | 3,150 |
| 2026-04-29 | ₹16.60 | ₹17.15 | ₹16.00 | ₹16.21 | 4,971 |
| 2026-04-28 | ₹17.50 | ₹17.50 | ₹16.51 | ₹16.52 | 4,443 |
| 2026-04-27 | ₹17.72 | ₹17.72 | ₹16.49 | ₹17.29 | 1,887 |
| 2026-04-24 | ₹17.01 | ₹17.01 | ₹16.27 | ₹17.01 | 5,138 |
| 2026-04-23 | ₹16.35 | ₹17.66 | ₹16.35 | ₹16.97 | 5,769 |
| 2026-04-22 | ₹17.00 | ₹17.74 | ₹16.66 | ₹16.99 | 9,486 |
| 2026-04-21 | ₹17.97 | ₹17.97 | ₹16.51 | ₹17.00 | 5,195 |
| 2026-04-20 | ₹17.50 | ₹17.99 | ₹17.20 | ₹17.27 | 477 |
| 2026-04-17 | ₹18.30 | ₹18.30 | ₹17.01 | ₹17.20 | 8,280 |
| 2026-04-16 | ₹17.40 | ₹18.00 | ₹17.06 | ₹17.71 | 10,219 |
| 2026-04-15 | ₹16.25 | ₹17.90 | ₹16.25 | ₹17.06 | 23,303 |
| 2026-04-13 | ₹15.25 | ₹17.65 | ₹15.25 | ₹16.58 | 13,227 |
| 2026-04-10 | ₹17.04 | ₹17.04 | ₹16.13 | ₹16.65 | 6,675 |
| 2026-04-09 | ₹16.43 | ₹17.65 | ₹15.48 | ₹15.81 | 12,665 |
| 2026-04-08 | ₹15.81 | ₹17.65 | ₹15.81 | ₹16.26 | 15,772 |
| 2026-04-07 | ₹14.20 | ₹17.00 | ₹14.08 | ₹15.50 | 6,487 |
| 2026-04-06 | ₹14.90 | ₹16.45 | ₹14.05 | ₹15.60 | 7,509 |
| 2026-04-02 | ₹13.99 | ₹15.35 | ₹13.01 | ₹14.31 | 48,053 |
| 2026-04-01 | ₹12.90 | ₹13.24 | ₹12.01 | ₹13.17 | 13,448 |
| 2026-03-30 | ₹12.97 | ₹12.97 | ₹11.36 | ₹11.51 | 6,172 |
| 2026-03-27 | ₹13.54 | ₹13.54 | ₹11.00 | ₹11.31 | 19,404 |
| 2026-03-25 | ₹14.88 | ₹14.88 | ₹13.31 | ₹13.48 | 2,971 |
| 2026-03-24 | ₹13.86 | ₹13.86 | ₹13.70 | ₹13.73 | 14,216 |
| 2026-03-23 | ₹15.00 | ₹15.00 | ₹13.50 | ₹13.73 | 15,064 |
| 2026-03-20 | ₹14.01 | ₹14.01 | ₹13.40 | ₹13.95 | 16,909 |
| 2026-03-19 | ₹14.88 | ₹14.88 | ₹13.80 | ₹14.02 | 13,869 |
| 2026-03-18 | ₹14.50 | ₹15.00 | ₹14.10 | ₹14.88 | 5,710 |
| 2026-03-17 | ₹14.98 | ₹14.98 | ₹14.01 | ₹14.29 | 9,582 |
| 2026-03-16 | ₹14.45 | ₹15.00 | ₹14.00 | ₹14.03 | 8,306 |
| 2026-03-13 | ₹14.94 | ₹14.94 | ₹13.76 | ₹14.10 | 1,357 |
| 2026-03-12 | ₹14.35 | ₹15.40 | ₹14.25 | ₹14.64 | 3,782 |
| 2026-03-11 | ₹14.32 | ₹14.39 | ₹13.90 | ₹14.32 | 3,697 |
| 2026-03-10 | ₹14.50 | ₹14.97 | ₹13.46 | ₹13.90 | 9,040 |
| 2026-03-09 | ₹15.11 | ₹15.11 | ₹13.26 | ₹14.18 | 2,371 |
| 2026-03-06 | ₹17.00 | ₹17.00 | ₹14.00 | ₹15.11 | 4,699 |
| 2026-03-05 | ₹15.16 | ₹15.99 | ₹14.58 | ₹15.40 | 3,469 |
| 2026-03-04 | ₹15.20 | ₹15.99 | ₹14.60 | ₹15.01 | 2,261 |
| 2026-03-02 | ₹17.00 | ₹17.00 | ₹15.00 | ₹15.66 | 3,450 |
| 2026-02-27 | ₹17.00 | ₹17.00 | ₹15.03 | ₹15.95 | 8,974 |
| 2026-02-26 | ₹16.09 | ₹17.40 | ₹15.80 | ₹15.88 | 13,093 |
| 2026-02-25 | ₹17.00 | ₹17.00 | ₹15.90 | ₹16.48 | 5,003 |
| 2026-02-24 | ₹16.69 | ₹16.69 | ₹16.03 | ₹16.11 | 1,248 |
| 2026-02-23 | ₹17.50 | ₹17.50 | ₹16.45 | ₹16.90 | 2,246 |
| 2026-02-20 | ₹16.70 | ₹16.79 | ₹16.30 | ₹16.38 | 302 |
| 2026-02-19 | ₹16.33 | ₹16.97 | ₹16.30 | ₹16.37 | 1,666 |
| 2026-02-18 | ₹16.30 | ₹16.98 | ₹16.30 | ₹16.33 | 981 |
| 2026-02-17 | ₹16.54 | ₹17.15 | ₹16.30 | ₹16.74 | 1,096 |
| 2026-02-16 | ₹17.11 | ₹17.11 | ₹16.45 | ₹16.46 | 257 |
| 2026-02-13 | ₹16.53 | ₹16.99 | ₹16.02 | ₹16.95 | 16,612 |
| 2026-02-12 | ₹16.86 | ₹17.00 | ₹16.50 | ₹16.53 | 4,893 |
| 2026-02-11 | ₹17.00 | ₹17.00 | ₹16.51 | ₹16.53 | 8,565 |
| 2026-02-10 | ₹16.50 | ₹17.10 | ₹16.50 | ₹16.87 | 1,712 |
| 2026-02-09 | ₹16.17 | ₹16.99 | ₹16.17 | ₹16.51 | 1,105 |
| 2026-02-06 | ₹16.72 | ₹16.72 | ₹16.20 | ₹16.50 | 2,347 |
| 2026-02-05 | ₹16.00 | ₹17.25 | ₹16.00 | ₹16.72 | 2,824 |
| 2026-02-04 | ₹16.58 | ₹16.89 | ₹16.00 | ₹16.25 | 1,627 |
| 2026-02-03 | ₹15.67 | ₹16.50 | ₹15.36 | ₹16.49 | 7,493 |
| 2026-02-02 | ₹15.62 | ₹16.34 | ₹15.08 | ₹15.36 | 3,539 |
| 2026-02-01 | ₹15.01 | ₹16.28 | ₹15.01 | ₹15.61 | 735 |
| 2026-01-30 | ₹15.69 | ₹16.33 | ₹15.01 | ₹15.84 | 5,674 |
| 2026-01-29 | ₹15.43 | ₹16.47 | ₹15.15 | ₹16.01 | 3,306 |
| 2026-01-28 | ₹15.85 | ₹15.85 | ₹15.01 | ₹15.74 | 3,494 |
| 2026-01-27 | ₹17.20 | ₹17.20 | ₹15.00 | ₹15.16 | 18,808 |
| 2026-01-23 | ₹15.20 | ₹16.97 | ₹14.70 | ₹16.77 | 29,718 |
| 2026-01-22 | ₹14.93 | ₹15.50 | ₹14.27 | ₹15.24 | 1,628 |
| 2026-01-21 | ₹15.35 | ₹15.35 | ₹14.00 | ₹14.86 | 4,658 |
| 2026-01-20 | ₹16.98 | ₹16.98 | ₹15.01 | ₹15.30 | 8,305 |
| 2026-01-19 | ₹16.89 | ₹16.89 | ₹15.61 | ₹15.81 | 4,401 |
| 2026-01-16 | ₹17.60 | ₹17.60 | ₹16.40 | ₹16.89 | 2,112 |
| 2026-01-14 | ₹16.83 | ₹17.83 | ₹15.90 | ₹16.41 | 9,060 |
| 2026-01-13 | ₹16.70 | ₹16.75 | ₹15.72 | ₹16.75 | 7,992 |
| 2026-01-12 | ₹16.20 | ₹17.35 | ₹15.61 | ₹16.61 | 4,020 |
| 2026-01-09 | ₹16.95 | ₹16.95 | ₹16.00 | ₹16.23 | 1,565 |
| 2026-01-08 | ₹17.48 | ₹18.00 | ₹16.02 | ₹16.34 | 6,897 |
| 2026-01-07 | ₹16.45 | ₹17.49 | ₹16.45 | ₹17.24 | 9,790 |
| 2026-01-06 | ₹17.39 | ₹17.83 | ₹15.81 | ₹16.46 | 18,383 |
| 2026-01-05 | ₹15.47 | ₹16.98 | ₹15.47 | ₹16.89 | 15,502 |
| 2026-01-02 | ₹16.50 | ₹16.70 | ₹15.71 | ₹16.20 | 42,322 |
| 2026-01-01 | ₹17.29 | ₹17.29 | ₹15.54 | ₹16.59 | 8,873 |
Kanoria Energy & Infrastructure Share Price Performance Analysis (Feb 2016 - Jul 2026)
KEIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.67%
₹16.59 → ₹15.65
Year to Date
Price Volatility
6.75%
Low Volatility
Year to Date
Average Daily Volume
6,556
Year to Date Average
BSE Exchange
Kanoria Energy & Infrastructure Share Price History – Frequently Asked Questions
Common questions about KEIL historical data and records.
What is the all-time high share price of Kanoria Energy & Infrastructure (KEIL)?
The all-time high share price of Kanoria Energy & Infrastructure was ₹74.65 recorded on April 10, 2018 on the BSE exchange.
What is the all-time low share price of Kanoria Energy & Infrastructure (KEIL)?
The all-time low share price of Kanoria Energy & Infrastructure was ₹4.5 recorded on October 29, 2019 on the BSE exchange.
How can I download KEIL historical share price data?
You can download Kanoria Energy & Infrastructure historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KEIL shares?
The highest trading volume day for Kanoria Energy & Infrastructure was 1,087,790 shares traded on September 11, 2023 on the BSE exchange, with share price at ₹26.97.