Keerthi Industries Share Price All Time Records & Statistics (Aug 2008 - Mar 2026)
Comprehensive analysis of KEERTHI historical performance from BSE exchange
Share Price All Time High
₹265.00
November 11, 2015
BSE Exchange
Share Price All Time Low
₹3.49
November 11, 2013
BSE Exchange
Highest Volume Trading Day
70,000
April 03, 2013 • ₹13.52
BSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Keerthi Industries (KEERTHI) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Aug 2008 - Mar 2026)
Total Records
53
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-30 | ₹51.15 | ₹51.15 | ₹45.32 | ₹48.00 | 664 |
| 2026-03-27 | ₹47.97 | ₹51.75 | ₹47.97 | ₹50.13 | 960 |
| 2026-03-25 | ₹48.00 | ₹48.00 | ₹46.99 | ₹47.97 | 6,002 |
| 2026-03-24 | ₹49.00 | ₹49.00 | ₹47.00 | ₹47.88 | 2,179 |
| 2026-03-23 | ₹49.15 | ₹51.69 | ₹49.14 | ₹51.08 | 574 |
| 2026-03-20 | ₹50.15 | ₹55.00 | ₹49.99 | ₹52.47 | 2,261 |
| 2026-03-19 | ₹52.00 | ₹54.00 | ₹48.60 | ₹49.76 | 2,325 |
| 2026-03-18 | ₹57.67 | ₹57.67 | ₹56.96 | ₹56.96 | 2 |
| 2026-03-17 | ₹53.90 | ₹53.90 | ₹52.40 | ₹52.61 | 974 |
| 2026-03-16 | ₹53.01 | ₹53.93 | ₹49.95 | ₹53.90 | 1,039 |
| 2026-03-13 | ₹54.16 | ₹54.63 | ₹52.76 | ₹53.93 | 751 |
| 2026-03-12 | ₹64.00 | ₹64.00 | ₹52.30 | ₹54.32 | 767 |
| 2026-03-11 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 55 |
| 2026-03-10 | ₹59.00 | ₹60.95 | ₹53.00 | ₹60.02 | 2,181 |
| 2026-03-09 | ₹59.00 | ₹59.90 | ₹59.00 | ₹59.90 | 9 |
| 2026-03-06 | ₹56.80 | ₹59.99 | ₹54.50 | ₹59.99 | 37 |
| 2026-03-05 | ₹59.99 | ₹62.00 | ₹55.52 | ₹59.49 | 2,051 |
| 2026-03-04 | ₹55.05 | ₹60.00 | ₹55.05 | ₹55.50 | 272 |
| 2026-03-02 | ₹55.65 | ₹61.70 | ₹55.05 | ₹60.94 | 3,669 |
| 2026-02-27 | ₹61.80 | ₹61.80 | ₹55.10 | ₹58.57 | 1,873 |
| 2026-02-26 | ₹54.00 | ₹61.50 | ₹54.00 | ₹55.26 | 5,144 |
| 2026-02-25 | ₹53.40 | ₹56.20 | ₹53.10 | ₹54.00 | 10,104 |
| 2026-02-24 | ₹56.00 | ₹56.15 | ₹56.00 | ₹56.10 | 172 |
| 2026-02-20 | ₹56.20 | ₹56.50 | ₹56.20 | ₹56.40 | 315 |
| 2026-02-19 | ₹56.00 | ₹62.00 | ₹56.00 | ₹56.20 | 1,216 |
| 2026-02-18 | ₹60.00 | ₹60.00 | ₹55.00 | ₹55.67 | 11 |
| 2026-02-17 | ₹57.98 | ₹57.98 | ₹54.25 | ₹57.57 | 114 |
| 2026-02-16 | ₹60.81 | ₹60.81 | ₹57.50 | ₹57.98 | 943 |
| 2026-02-12 | ₹58.00 | ₹60.93 | ₹56.20 | ₹60.81 | 49 |
| 2026-02-11 | ₹60.65 | ₹60.65 | ₹60.65 | ₹60.65 | 2 |
| 2026-02-10 | ₹56.60 | ₹58.00 | ₹56.60 | ₹56.89 | 61 |
| 2026-02-09 | ₹52.20 | ₹63.29 | ₹52.20 | ₹56.60 | 1,268 |
| 2026-02-06 | ₹57.10 | ₹58.05 | ₹56.10 | ₹58.01 | 189 |
| 2026-02-05 | ₹58.00 | ₹58.00 | ₹58.00 | ₹58.00 | 1 |
| 2026-02-03 | ₹58.00 | ₹58.00 | ₹58.00 | ₹58.00 | 774 |
| 2026-02-02 | ₹56.00 | ₹57.60 | ₹55.40 | ₹57.57 | 571 |
| 2026-01-30 | ₹61.84 | ₹67.34 | ₹58.86 | ₹59.84 | 215 |
| 2026-01-28 | ₹52.20 | ₹61.84 | ₹52.20 | ₹61.84 | 168 |
| 2026-01-23 | ₹57.51 | ₹59.00 | ₹57.50 | ₹57.60 | 437 |
| 2026-01-22 | ₹54.21 | ₹62.98 | ₹54.21 | ₹57.51 | 294 |
| 2026-01-21 | ₹62.00 | ₹62.00 | ₹60.50 | ₹60.66 | 266 |
| 2026-01-20 | ₹63.64 | ₹63.64 | ₹63.64 | ₹63.64 | 4 |
| 2026-01-19 | ₹63.75 | ₹63.75 | ₹63.68 | ₹63.68 | 33 |
| 2026-01-16 | ₹63.98 | ₹63.98 | ₹63.75 | ₹63.75 | 38 |
| 2026-01-14 | ₹62.00 | ₹62.95 | ₹60.00 | ₹61.93 | 32 |
| 2026-01-13 | ₹59.20 | ₹63.38 | ₹58.75 | ₹59.08 | 326 |
| 2026-01-12 | ₹63.82 | ₹65.12 | ₹57.05 | ₹58.54 | 8,409 |
| 2026-01-09 | ₹72.42 | ₹72.42 | ₹64.65 | ₹65.12 | 1,619 |
| 2026-01-08 | ₹65.50 | ₹71.00 | ₹63.00 | ₹69.04 | 4,954 |
| 2026-01-06 | ₹66.00 | ₹68.00 | ₹63.18 | ₹63.18 | 512 |
| 2026-01-05 | ₹65.06 | ₹68.20 | ₹65.06 | ₹66.70 | 550 |
| 2026-01-02 | ₹69.97 | ₹69.98 | ₹69.97 | ₹69.97 | 357 |
| 2026-01-01 | ₹73.90 | ₹73.90 | ₹68.00 | ₹68.00 | 2 |
Keerthi Industries Share Price Performance Analysis (Aug 2008 - Mar 2026)
Performance metrics for the selected Year to Date period on BSE exchange
Period Price Change
-29.41%
₹68.00 → ₹48.00
Year to Date
Price Volatility
8.64%
Low Volatility
Year to Date
Average Daily Volume
1,279
Year to Date Average
BSE Exchange
Related Pages for Keerthi Industries
Additional stock information and data for KEERTHI
Keerthi Industries Share Price History – Frequently Asked Questions
Common questions about KEERTHI historical data and records
What is the all-time high share price of Keerthi Industries (KEERTHI)?
The all-time high share price of Keerthi Industries was ₹265.0 recorded on November 11, 2015 on the BSE exchange.
What is the all-time low share price of Keerthi Industries (KEERTHI)?
The all-time low share price of Keerthi Industries was ₹3.49 recorded on November 11, 2013 on the BSE exchange.
How can I download KEERTHI historical share price data?
You can download Keerthi Industries 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 KEERTHI shares?
The highest trading volume day for Keerthi Industries was 70,000 shares traded on April 03, 2013 on the BSE exchange, with share price at ₹13.52.