Price Data Selection & Download
KEC International Share Price All Time Records & Statistics (Mar 2006 - May 2026)
4982 daily OHLCV records on NSE from March 2006 to May 2026. Explore KEC International intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1313.25
December 04, 2024
NSE Exchange
Share Price All Time Low
₹21.60
November 21, 2008
NSE Exchange
Highest Volume Trading Day
25,265,784
March 10, 2006 • ₹84.37
NSE Exchange
Share Price History Data (Mar 2006 - May 2026)
KEC daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹507.25 | ₹507.35 | ₹495.10 | ₹499.65 | 744,063 |
| 2026-05-27 | ₹509.50 | ₹511.30 | ₹498.50 | ₹502.50 | 2,084,826 |
| 2026-05-26 | ₹508.00 | ₹509.15 | ₹497.05 | ₹499.10 | 872,376 |
| 2026-05-25 | ₹491.60 | ₹509.00 | ₹490.00 | ₹507.55 | 2,242,729 |
| 2026-05-22 | ₹488.10 | ₹490.80 | ₹481.60 | ₹485.05 | 930,836 |
| 2026-05-21 | ₹475.00 | ₹490.55 | ₹474.60 | ₹486.05 | 1,895,224 |
| 2026-05-20 | ₹469.40 | ₹478.70 | ₹467.55 | ₹471.70 | 1,682,728 |
| 2026-05-19 | ₹490.40 | ₹495.00 | ₹466.00 | ₹469.40 | 3,778,998 |
| 2026-05-18 | ₹540.95 | ₹540.95 | ₹482.30 | ₹487.60 | 4,905,847 |
| 2026-05-15 | ₹559.00 | ₹560.80 | ₹547.10 | ₹548.55 | 650,637 |
| 2026-05-14 | ₹557.70 | ₹562.00 | ₹543.30 | ₹555.85 | 632,543 |
| 2026-05-13 | ₹553.65 | ₹562.45 | ₹550.35 | ₹552.05 | 802,851 |
| 2026-05-12 | ₹579.15 | ₹585.00 | ₹550.00 | ₹551.70 | 1,183,857 |
| 2026-05-11 | ₹596.45 | ₹597.45 | ₹580.00 | ₹582.00 | 1,048,070 |
| 2026-05-08 | ₹612.00 | ₹615.00 | ₹597.00 | ₹598.05 | 1,345,009 |
| 2026-05-07 | ₹590.00 | ₹617.00 | ₹585.10 | ₹612.45 | 2,757,506 |
| 2026-05-06 | ₹597.00 | ₹597.95 | ₹573.90 | ₹587.40 | 3,767,976 |
| 2026-05-05 | ₹583.00 | ₹583.50 | ₹565.00 | ₹570.25 | 674,617 |
| 2026-05-04 | ₹567.00 | ₹586.85 | ₹565.15 | ₹579.45 | 1,878,620 |
| 2026-04-30 | ₹565.20 | ₹566.90 | ₹553.20 | ₹560.70 | 545,169 |
| 2026-04-29 | ₹572.50 | ₹579.15 | ₹564.05 | ₹565.50 | 793,906 |
| 2026-04-28 | ₹577.95 | ₹581.95 | ₹568.35 | ₹571.30 | 486,616 |
| 2026-04-27 | ₹576.75 | ₹585.00 | ₹575.00 | ₹576.15 | 1,197,258 |
| 2026-04-24 | ₹580.00 | ₹586.15 | ₹570.90 | ₹575.15 | 629,308 |
| 2026-04-23 | ₹587.05 | ₹590.40 | ₹576.30 | ₹580.20 | 593,671 |
| 2026-04-22 | ₹582.00 | ₹593.90 | ₹580.00 | ₹588.95 | 888,214 |
| 2026-04-21 | ₹565.00 | ₹588.00 | ₹560.95 | ₹583.60 | 2,720,762 |
| 2026-04-20 | ₹580.70 | ₹581.80 | ₹557.15 | ₹559.55 | 2,857,974 |
| 2026-04-17 | ₹570.00 | ₹594.00 | ₹570.00 | ₹580.05 | 1,610,220 |
| 2026-04-16 | ₹570.10 | ₹577.40 | ₹566.00 | ₹569.45 | 1,236,970 |
| 2026-04-15 | ₹575.60 | ₹578.40 | ₹564.30 | ₹565.35 | 1,245,732 |
| 2026-04-13 | ₹560.05 | ₹567.40 | ₹551.00 | ₹563.95 | 714,308 |
| 2026-04-10 | ₹578.20 | ₹584.85 | ₹572.00 | ₹573.65 | 1,210,620 |
| 2026-04-09 | ₹593.05 | ₹616.95 | ₹571.00 | ₹578.20 | 10,963,702 |
| 2026-04-08 | ₹569.85 | ₹573.00 | ₹554.25 | ₹567.60 | 1,467,627 |
| 2026-04-07 | ₹525.85 | ₹537.05 | ₹524.70 | ₹531.30 | 368,068 |
| 2026-04-06 | ₹527.85 | ₹534.85 | ₹516.15 | ₹533.65 | 460,503 |
| 2026-04-02 | ₹514.00 | ₹533.80 | ₹501.05 | ₹529.50 | 576,666 |
| 2026-04-01 | ₹526.85 | ₹539.15 | ₹520.30 | ₹522.05 | 681,869 |
| 2026-03-30 | ₹525.00 | ₹532.15 | ₹510.00 | ₹511.30 | 733,030 |
| 2026-03-27 | ₹549.60 | ₹556.80 | ₹530.35 | ₹533.70 | 607,646 |
| 2026-03-25 | ₹547.95 | ₹567.80 | ₹544.30 | ₹549.85 | 670,320 |
| 2026-03-24 | ₹532.50 | ₹549.00 | ₹519.45 | ₹545.50 | 841,719 |
| 2026-03-23 | ₹540.00 | ₹540.30 | ₹511.90 | ₹514.85 | 506,074 |
| 2026-03-20 | ₹562.00 | ₹570.50 | ₹544.30 | ₹546.10 | 506,787 |
| 2026-03-19 | ₹552.00 | ₹562.75 | ₹550.00 | ₹559.25 | 459,119 |
| 2026-03-18 | ₹540.00 | ₹565.15 | ₹536.90 | ₹561.90 | 894,788 |
| 2026-03-17 | ₹537.50 | ₹545.60 | ₹535.00 | ₹539.30 | 519,095 |
| 2026-03-16 | ₹549.05 | ₹549.50 | ₹525.35 | ₹534.60 | 1,503,294 |
| 2026-03-13 | ₹558.10 | ₹558.10 | ₹532.70 | ₹549.05 | 1,251,488 |
| 2026-03-12 | ₹567.25 | ₹578.50 | ₹535.00 | ₹560.55 | 4,674,499 |
| 2026-03-11 | ₹543.80 | ₹557.85 | ₹537.70 | ₹547.75 | 723,682 |
| 2026-03-10 | ₹536.15 | ₹543.95 | ₹521.30 | ₹538.90 | 750,850 |
| 2026-03-09 | ₹533.00 | ₹535.55 | ₹520.20 | ₹525.25 | 631,634 |
| 2026-03-06 | ₹549.00 | ₹559.80 | ₹542.60 | ₹546.55 | 555,084 |
| 2026-03-05 | ₹546.00 | ₹554.40 | ₹533.55 | ₹550.40 | 861,634 |
| 2026-03-04 | ₹558.80 | ₹558.80 | ₹540.45 | ₹542.75 | 406,919 |
| 2026-03-02 | ₹551.00 | ₹578.70 | ₹550.60 | ₹564.90 | 850,354 |
| 2026-02-27 | ₹594.80 | ₹594.80 | ₹583.30 | ₹585.30 | 264,919 |
| 2026-02-26 | ₹591.80 | ₹600.65 | ₹591.50 | ₹595.20 | 286,781 |
| 2026-02-25 | ₹595.45 | ₹598.80 | ₹586.05 | ₹591.50 | 448,501 |
| 2026-02-24 | ₹582.95 | ₹592.80 | ₹574.55 | ₹590.70 | 699,611 |
| 2026-02-23 | ₹590.00 | ₹592.90 | ₹579.50 | ₹582.65 | 285,962 |
| 2026-02-20 | ₹585.55 | ₹587.70 | ₹577.65 | ₹584.30 | 555,435 |
| 2026-02-19 | ₹603.40 | ₹603.45 | ₹580.00 | ₹586.15 | 1,117,281 |
| 2026-02-18 | ₹607.00 | ₹614.75 | ₹598.50 | ₹602.80 | 392,657 |
| 2026-02-17 | ₹601.15 | ₹612.90 | ₹601.15 | ₹606.90 | 264,325 |
| 2026-02-16 | ₹601.70 | ₹602.90 | ₹595.80 | ₹601.15 | 321,784 |
| 2026-02-13 | ₹611.15 | ₹613.75 | ₹600.00 | ₹601.95 | 453,299 |
| 2026-02-12 | ₹623.00 | ₹624.35 | ₹607.00 | ₹612.35 | 708,073 |
| 2026-02-11 | ₹624.80 | ₹628.55 | ₹615.80 | ₹621.60 | 297,821 |
| 2026-02-10 | ₹635.00 | ₹638.90 | ₹619.00 | ₹622.00 | 574,606 |
| 2026-02-09 | ₹619.00 | ₹631.95 | ₹616.60 | ₹628.80 | 577,757 |
| 2026-02-06 | ₹610.00 | ₹616.80 | ₹604.45 | ₹615.50 | 357,529 |
| 2026-02-05 | ₹635.70 | ₹635.70 | ₹603.30 | ₹610.15 | 918,127 |
| 2026-02-04 | ₹623.10 | ₹641.15 | ₹618.55 | ₹631.35 | 942,423 |
| 2026-02-03 | ₹649.00 | ₹655.65 | ₹613.30 | ₹615.50 | 1,341,498 |
| 2026-02-02 | ₹635.00 | ₹647.45 | ₹603.85 | ₹615.90 | 1,746,740 |
| 2026-02-01 | ₹665.00 | ₹665.00 | ₹635.00 | ₹640.55 | 463,205 |
| 2026-01-30 | ₹642.90 | ₹670.55 | ₹642.00 | ₹667.15 | 634,922 |
| 2026-01-29 | ₹660.75 | ₹663.00 | ₹640.10 | ₹644.70 | 773,555 |
| 2026-01-28 | ₹630.65 | ₹666.00 | ₹625.90 | ₹663.15 | 428,041 |
| 2026-01-27 | ₹637.90 | ₹639.60 | ₹619.35 | ₹626.50 | 691,959 |
| 2026-01-23 | ₹662.05 | ₹664.70 | ₹626.40 | ₹634.95 | 295,325 |
| 2026-01-22 | ₹661.05 | ₹669.50 | ₹649.00 | ₹657.40 | 366,220 |
| 2026-01-21 | ₹660.45 | ₹660.45 | ₹635.30 | ₹651.55 | 718,969 |
| 2026-01-20 | ₹685.65 | ₹688.25 | ₹657.80 | ₹660.45 | 539,275 |
| 2026-01-19 | ₹681.00 | ₹692.75 | ₹676.55 | ₹689.75 | 401,950 |
| 2026-01-16 | ₹697.00 | ₹703.00 | ₹679.00 | ₹681.35 | 425,259 |
| 2026-01-14 | ₹681.15 | ₹704.00 | ₹677.55 | ₹699.25 | 617,356 |
| 2026-01-13 | ₹695.05 | ₹695.10 | ₹681.50 | ₹685.95 | 348,739 |
| 2026-01-12 | ₹687.25 | ₹697.50 | ₹665.00 | ₹692.10 | 637,076 |
| 2026-01-09 | ₹685.00 | ₹695.70 | ₹681.60 | ₹689.95 | 719,782 |
| 2026-01-08 | ₹717.05 | ₹719.75 | ₹679.00 | ₹684.80 | 852,816 |
| 2026-01-07 | ₹726.00 | ₹729.05 | ₹712.00 | ₹717.05 | 347,042 |
| 2026-01-06 | ₹752.45 | ₹752.45 | ₹725.25 | ₹727.80 | 495,019 |
| 2026-01-05 | ₹744.75 | ₹754.80 | ₹741.95 | ₹752.75 | 314,655 |
| 2026-01-02 | ₹745.00 | ₹759.00 | ₹739.75 | ₹746.85 | 693,336 |
| 2026-01-01 | ₹738.65 | ₹743.90 | ₹733.00 | ₹738.30 | 351,159 |
KEC International Share Price Performance Analysis (Mar 2006 - May 2026)
KEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.32%
₹738.30 → ₹499.65
Year to Date
Price Volatility
10.59%
Low Volatility
Year to Date
Average Daily Volume
1,078,255
Year to Date Average
NSE Exchange
KEC International Share Price History – Frequently Asked Questions
Common questions about KEC historical data and records. Examine KEC International quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of KEC International (KEC)?
The all-time high share price of KEC International was ₹1313.25 recorded on December 04, 2024 on the NSE exchange.
What is the all-time low share price of KEC International (KEC)?
The all-time low share price of KEC International was ₹21.6 recorded on November 21, 2008 on the NSE exchange.
How can I download KEC historical share price data?
You can download KEC International 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 KEC shares?
The highest trading volume day for KEC International was 25,265,784 shares traded on March 10, 2006 on the NSE exchange, with share price at ₹84.37.