Price Data Selection & Download
Keerthi Industries Share Price All Time Records & Statistics (Aug 2008 - Jul 2026)
3373 daily OHLCV records on BSE from Aug. 2008 to July 2026.
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
Share Price History Data (Aug 2008 - Jul 2026)
KEERTHI daily open, high, low, close and volume (OHLCV) on BSE — 130 records.
Total Records
130
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹39.97 | ₹39.97 | ₹39.97 | ₹39.97 | 100 |
| 2026-07-23 | ₹38.00 | ₹39.94 | ₹38.00 | ₹38.55 | 382 |
| 2026-07-22 | ₹36.55 | ₹39.90 | ₹36.50 | ₹38.00 | 680 |
| 2026-07-21 | ₹39.99 | ₹39.99 | ₹38.00 | ₹38.00 | 467 |
| 2026-07-20 | ₹47.95 | ₹47.95 | ₹37.00 | ₹38.90 | 806 |
| 2026-07-17 | ₹39.96 | ₹39.96 | ₹39.96 | ₹39.96 | 1 |
| 2026-07-16 | ₹36.12 | ₹38.00 | ₹36.12 | ₹37.99 | 1,289 |
| 2026-07-15 | ₹36.00 | ₹39.47 | ₹34.50 | ₹38.00 | 1,835 |
| 2026-07-14 | ₹38.50 | ₹39.99 | ₹36.87 | ₹37.86 | 1,692 |
| 2026-07-13 | ₹40.00 | ₹40.14 | ₹38.01 | ₹40.00 | 1,927 |
| 2026-07-10 | ₹39.99 | ₹40.89 | ₹38.15 | ₹38.23 | 797 |
| 2026-07-09 | ₹40.94 | ₹40.94 | ₹40.54 | ₹40.54 | 502 |
| 2026-07-08 | ₹39.95 | ₹40.00 | ₹39.95 | ₹39.99 | 1,649 |
| 2026-07-07 | ₹40.00 | ₹40.00 | ₹37.10 | ₹38.01 | 347 |
| 2026-07-06 | ₹41.00 | ₹41.00 | ₹39.01 | ₹40.49 | 108 |
| 2026-07-03 | ₹39.00 | ₹40.00 | ₹39.00 | ₹39.99 | 938 |
| 2026-07-02 | ₹39.00 | ₹40.00 | ₹39.00 | ₹39.00 | 241 |
| 2026-07-01 | ₹39.75 | ₹39.75 | ₹39.75 | ₹39.75 | 1 |
| 2026-06-30 | ₹39.50 | ₹40.50 | ₹39.50 | ₹39.79 | 1,730 |
| 2026-06-29 | ₹38.85 | ₹41.00 | ₹38.61 | ₹38.75 | 4,849 |
| 2026-06-25 | ₹40.99 | ₹40.99 | ₹37.01 | ₹38.00 | 15,928 |
| 2026-06-24 | ₹39.19 | ₹39.19 | ₹39.19 | ₹39.19 | 2 |
| 2026-06-23 | ₹39.19 | ₹39.19 | ₹39.19 | ₹39.19 | 101 |
| 2026-06-22 | ₹39.00 | ₹41.00 | ₹39.00 | ₹39.19 | 925 |
| 2026-06-19 | ₹41.94 | ₹41.94 | ₹39.02 | ₹40.00 | 214 |
| 2026-06-18 | ₹39.99 | ₹43.99 | ₹39.55 | ₹39.57 | 576 |
| 2026-06-17 | ₹39.99 | ₹40.49 | ₹39.50 | ₹40.00 | 1,006 |
| 2026-06-16 | ₹38.20 | ₹41.00 | ₹38.20 | ₹39.83 | 8,372 |
| 2026-06-15 | ₹41.00 | ₹41.00 | ₹38.31 | ₹38.61 | 6,089 |
| 2026-06-12 | ₹41.95 | ₹41.95 | ₹40.00 | ₹40.79 | 635 |
| 2026-06-11 | ₹40.99 | ₹40.99 | ₹40.00 | ₹40.00 | 69 |
| 2026-06-10 | ₹40.99 | ₹41.59 | ₹40.00 | ₹40.06 | 4,603 |
| 2026-06-09 | ₹42.00 | ₹42.00 | ₹39.25 | ₹39.97 | 16,501 |
| 2026-06-08 | ₹40.01 | ₹42.85 | ₹39.10 | ₹40.01 | 22,305 |
| 2026-06-05 | ₹41.99 | ₹41.99 | ₹40.00 | ₹41.95 | 2,709 |
| 2026-06-04 | ₹41.01 | ₹41.01 | ₹39.49 | ₹40.63 | 4,348 |
| 2026-06-03 | ₹40.00 | ₹45.02 | ₹39.94 | ₹40.86 | 26,666 |
| 2026-06-02 | ₹45.00 | ₹45.00 | ₹37.86 | ₹41.07 | 13,877 |
| 2026-06-01 | ₹45.00 | ₹45.78 | ₹45.00 | ₹45.78 | 13 |
| 2026-05-29 | ₹45.90 | ₹45.90 | ₹43.11 | ₹45.81 | 859 |
| 2026-05-27 | ₹44.00 | ₹46.30 | ₹43.01 | ₹46.13 | 2,788 |
| 2026-05-26 | ₹45.85 | ₹48.94 | ₹43.20 | ₹44.12 | 1,761 |
| 2026-05-25 | ₹46.85 | ₹46.85 | ₹42.26 | ₹45.18 | 1,452 |
| 2026-05-22 | ₹46.50 | ₹46.90 | ₹46.50 | ₹46.90 | 255 |
| 2026-05-21 | ₹46.97 | ₹46.97 | ₹46.97 | ₹46.97 | 4 |
| 2026-05-20 | ₹45.73 | ₹45.73 | ₹43.90 | ₹45.72 | 103 |
| 2026-05-19 | ₹45.20 | ₹47.00 | ₹44.00 | ₹44.83 | 1,523 |
| 2026-05-18 | ₹46.06 | ₹48.80 | ₹44.24 | ₹44.54 | 1,936 |
| 2026-05-15 | ₹48.99 | ₹48.99 | ₹46.05 | ₹46.06 | 742 |
| 2026-05-14 | ₹47.29 | ₹49.88 | ₹46.50 | ₹49.48 | 1,283 |
| 2026-05-13 | ₹46.00 | ₹48.26 | ₹45.50 | ₹48.26 | 3,754 |
| 2026-05-12 | ₹48.50 | ₹48.50 | ₹48.25 | ₹48.47 | 2,028 |
| 2026-05-11 | ₹48.00 | ₹48.00 | ₹45.00 | ₹47.00 | 4,956 |
| 2026-05-08 | ₹48.95 | ₹48.95 | ₹48.00 | ₹48.00 | 1,840 |
| 2026-05-07 | ₹46.80 | ₹49.94 | ₹46.80 | ₹48.00 | 5,356 |
| 2026-05-06 | ₹48.50 | ₹52.99 | ₹43.90 | ₹45.66 | 6,373 |
| 2026-05-05 | ₹48.36 | ₹48.50 | ₹48.36 | ₹48.50 | 245 |
| 2026-05-04 | ₹49.71 | ₹49.71 | ₹46.80 | ₹48.36 | 206 |
| 2026-04-30 | ₹49.80 | ₹49.93 | ₹48.63 | ₹49.71 | 1,057 |
| 2026-04-29 | ₹51.99 | ₹51.99 | ₹47.00 | ₹47.68 | 2,886 |
| 2026-04-28 | ₹50.00 | ₹51.99 | ₹50.00 | ₹51.00 | 966 |
| 2026-04-27 | ₹49.96 | ₹50.00 | ₹49.20 | ₹50.00 | 2,420 |
| 2026-04-24 | ₹50.49 | ₹50.49 | ₹49.94 | ₹49.97 | 708 |
| 2026-04-23 | ₹49.05 | ₹51.99 | ₹48.01 | ₹50.00 | 3,782 |
| 2026-04-22 | ₹50.00 | ₹50.15 | ₹49.05 | ₹49.46 | 268 |
| 2026-04-21 | ₹51.88 | ₹51.99 | ₹49.00 | ₹50.41 | 3,794 |
| 2026-04-20 | ₹53.00 | ₹53.00 | ₹48.20 | ₹50.82 | 1,082 |
| 2026-04-17 | ₹52.60 | ₹52.61 | ₹50.10 | ₹52.38 | 2,166 |
| 2026-04-16 | ₹53.00 | ₹53.00 | ₹48.25 | ₹52.62 | 235 |
| 2026-04-15 | ₹50.52 | ₹50.52 | ₹48.51 | ₹50.06 | 2,362 |
| 2026-04-13 | ₹49.71 | ₹50.49 | ₹49.71 | ₹50.47 | 60 |
| 2026-04-10 | ₹50.00 | ₹50.98 | ₹47.70 | ₹50.72 | 1,883 |
| 2026-04-09 | ₹51.00 | ₹51.00 | ₹51.00 | ₹51.00 | 11 |
| 2026-04-08 | ₹52.68 | ₹53.20 | ₹50.00 | ₹50.99 | 4,206 |
| 2026-04-07 | ₹52.68 | ₹52.68 | ₹52.68 | ₹52.68 | 10 |
| 2026-04-06 | ₹45.35 | ₹52.68 | ₹45.35 | ₹52.68 | 3 |
| 2026-04-01 | ₹48.00 | ₹48.00 | ₹48.00 | ₹48.00 | 10 |
| 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 - Jul 2026)
KEERTHI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-41.22%
₹68.00 → ₹39.97
Year to Date
Price Volatility
17.03%
Medium Volatility
Year to Date
Average Daily Volume
2,142
Year to Date Average
BSE Exchange
Keerthi Industries Share Price History – Frequently Asked Questions
Common questions about KEERTHI historical data and records. For live price, key ratios and fundamentals, see Keerthi Industries screener.
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.