Price Data Selection & Download
KEI Industries Share Price All Time Records & Statistics (Mar 2006 - Sep 2026)
5052 daily OHLCV records on NSE from March 2006 to Sept. 2026. Review KEI Industries price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹5899.00
August 18, 2026
NSE Exchange
Share Price All Time Low
₹6.70
August 16, 2013
NSE Exchange
Highest Volume Trading Day
8,380,075
March 20, 2025 • ₹2841.10
NSE Exchange
Share Price History Data (Mar 2006 - Sep 2026)
KEI daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹4560.00 | ₹4650.00 | ₹4532.00 | ₹4650.00 | 573,397 |
| 2026-09-17 | ₹4498.00 | ₹4561.00 | ₹4463.50 | ₹4560.00 | 218,838 |
| 2026-09-16 | ₹4484.00 | ₹4544.50 | ₹4468.00 | ₹4506.00 | 306,662 |
| 2026-09-15 | ₹4570.00 | ₹4574.50 | ₹4449.00 | ₹4500.00 | 371,320 |
| 2026-09-11 | ₹4599.00 | ₹4599.00 | ₹4447.00 | ₹4578.00 | 1,138,228 |
| 2026-09-10 | ₹4679.50 | ₹4686.00 | ₹4580.00 | ₹4640.00 | 999,943 |
| 2026-09-09 | ₹4722.00 | ₹4738.00 | ₹4610.00 | ₹4669.50 | 773,204 |
| 2026-09-08 | ₹4701.00 | ₹4783.00 | ₹4666.00 | ₹4697.50 | 1,080,574 |
| 2026-09-07 | ₹4850.00 | ₹4871.00 | ₹4678.00 | ₹4704.00 | 1,220,350 |
| 2026-09-04 | ₹5000.00 | ₹5028.00 | ₹4820.00 | ₹4850.00 | 2,381,568 |
| 2026-09-03 | ₹5209.00 | ₹5380.00 | ₹5171.50 | ₹5327.00 | 536,022 |
| 2026-09-02 | ₹5335.00 | ₹5335.00 | ₹5132.00 | ₹5170.00 | 666,412 |
| 2026-09-01 | ₹5575.00 | ₹5608.50 | ₹5301.50 | ₹5348.00 | 658,512 |
| 2026-08-31 | ₹5540.00 | ₹5740.30 | ₹5442.00 | ₹5740.30 | 297,706 |
| 2026-08-28 | ₹5536.00 | ₹5570.00 | ₹5487.40 | ₹5570.00 | 316,313 |
| 2026-08-27 | ₹5580.00 | ₹5590.00 | ₹5448.40 | ₹5536.00 | 213,782 |
| 2026-08-26 | ₹5600.00 | ₹5615.00 | ₹5465.10 | ₹5540.00 | 194,870 |
| 2026-08-25 | ₹5496.00 | ₹5590.20 | ₹5482.90 | ₹5588.00 | 435,936 |
| 2026-08-24 | ₹5549.00 | ₹5550.50 | ₹5450.00 | ₹5494.00 | 250,441 |
| 2026-08-21 | ₹5700.00 | ₹5744.00 | ₹5492.60 | ₹5527.60 | 289,585 |
| 2026-08-20 | ₹5720.00 | ₹5779.00 | ₹5643.50 | ₹5675.00 | 316,302 |
| 2026-08-19 | ₹5790.40 | ₹5790.40 | ₹5646.40 | ₹5681.10 | 306,096 |
| 2026-08-18 | ₹5881.70 | ₹5899.00 | ₹5722.70 | ₹5790.00 | 311,725 |
| 2026-08-17 | ₹5700.00 | ₹5880.00 | ₹5680.00 | ₹5873.00 | 343,807 |
| 2026-08-14 | ₹5770.00 | ₹5795.00 | ₹5672.20 | ₹5700.00 | 189,387 |
| 2026-08-13 | ₹5742.00 | ₹5837.00 | ₹5701.10 | ₹5789.00 | 428,939 |
| 2026-08-12 | ₹5645.00 | ₹5754.00 | ₹5593.80 | ₹5754.00 | 454,178 |
| 2026-08-11 | ₹5658.00 | ₹5691.00 | ₹5572.20 | ₹5645.00 | 415,486 |
| 2026-08-10 | ₹5615.00 | ₹5672.20 | ₹5566.20 | ₹5659.80 | 369,745 |
| 2026-08-07 | ₹5569.00 | ₹5629.00 | ₹5542.30 | ₹5600.00 | 273,169 |
| 2026-08-06 | ₹5525.00 | ₹5595.00 | ₹5485.50 | ₹5595.00 | 374,795 |
| 2026-08-05 | ₹5484.10 | ₹5599.00 | ₹5441.80 | ₹5577.00 | 1,049,613 |
| 2026-08-04 | ₹5201.00 | ₹5510.00 | ₹5201.00 | ₹5500.00 | 3,728,753 |
| 2026-08-03 | ₹5024.00 | ₹5063.20 | ₹4963.20 | ₹5023.30 | 274,828 |
| 2026-07-31 | ₹4797.50 | ₹5085.00 | ₹4797.50 | ₹4999.00 | 481,434 |
| 2026-07-30 | ₹4835.50 | ₹4853.00 | ₹4745.50 | ₹4799.50 | 343,360 |
| 2026-07-29 | ₹4850.00 | ₹4906.00 | ₹4815.50 | ₹4853.50 | 207,369 |
| 2026-07-28 | ₹4853.00 | ₹4876.50 | ₹4821.00 | ₹4843.00 | 278,239 |
| 2026-07-27 | ₹4902.00 | ₹4945.00 | ₹4850.00 | ₹4873.00 | 136,296 |
| 2026-07-24 | ₹4897.00 | ₹4900.00 | ₹4792.00 | ₹4868.00 | 127,284 |
| 2026-07-23 | ₹4971.00 | ₹5003.50 | ₹4870.50 | ₹4897.50 | 173,938 |
| 2026-07-22 | ₹4965.00 | ₹5062.50 | ₹4936.00 | ₹4971.00 | 206,064 |
| 2026-07-21 | ₹4940.00 | ₹4988.50 | ₹4914.00 | ₹4974.50 | 193,449 |
| 2026-07-20 | ₹4870.00 | ₹4949.00 | ₹4861.50 | ₹4928.50 | 205,653 |
| 2026-07-17 | ₹5077.50 | ₹5078.00 | ₹4881.00 | ₹4906.50 | 569,747 |
| 2026-07-16 | ₹5131.50 | ₹5146.00 | ₹5027.50 | ₹5075.50 | 309,292 |
| 2026-07-15 | ₹5120.00 | ₹5185.00 | ₹5032.00 | ₹5092.50 | 346,133 |
| 2026-07-14 | ₹5062.00 | ₹5142.50 | ₹4998.00 | ₹5120.50 | 299,911 |
| 2026-07-13 | ₹5139.00 | ₹5233.00 | ₹5090.00 | ₹5112.00 | 323,058 |
| 2026-07-10 | ₹5037.00 | ₹5166.00 | ₹5037.00 | ₹5149.50 | 247,260 |
| 2026-07-09 | ₹5030.50 | ₹5078.50 | ₹4925.00 | ₹5007.50 | 341,857 |
| 2026-07-08 | ₹5085.00 | ₹5110.00 | ₹4959.50 | ₹5030.50 | 297,571 |
| 2026-07-07 | ₹5253.50 | ₹5279.50 | ₹5073.50 | ₹5106.00 | 330,868 |
| 2026-07-06 | ₹5287.00 | ₹5291.00 | ₹5195.50 | ₹5251.00 | 233,716 |
| 2026-07-03 | ₹5275.00 | ₹5339.50 | ₹5231.00 | ₹5270.50 | 227,732 |
| 2026-07-02 | ₹5273.50 | ₹5328.00 | ₹5169.00 | ₹5276.50 | 343,597 |
| 2026-07-01 | ₹5454.00 | ₹5485.50 | ₹5191.50 | ₹5247.50 | 344,483 |
| 2026-06-30 | ₹5390.00 | ₹5475.50 | ₹5261.00 | ₹5427.50 | 549,555 |
| 2026-06-29 | ₹5294.00 | ₹5600.00 | ₹5155.00 | ₹5452.00 | 1,621,316 |
| 2026-06-25 | ₹5440.00 | ₹5466.50 | ₹5230.00 | ₹5268.00 | 574,864 |
| 2026-06-24 | ₹5589.00 | ₹5605.50 | ₹5401.00 | ₹5419.00 | 276,743 |
| 2026-06-23 | ₹5669.00 | ₹5708.00 | ₹5542.50 | ₹5576.00 | 393,864 |
| 2026-06-22 | ₹5639.00 | ₹5686.00 | ₹5603.00 | ₹5660.50 | 210,697 |
| 2026-06-19 | ₹5649.50 | ₹5649.50 | ₹5470.50 | ₹5631.00 | 339,856 |
| 2026-06-18 | ₹5643.50 | ₹5685.00 | ₹5580.00 | ₹5630.50 | 243,449 |
| 2026-06-17 | ₹5430.00 | ₹5673.00 | ₹5410.50 | ₹5643.50 | 440,733 |
| 2026-06-16 | ₹5469.50 | ₹5499.00 | ₹5345.00 | ₹5386.50 | 163,833 |
| 2026-06-15 | ₹5444.50 | ₹5520.00 | ₹5409.00 | ₹5460.50 | 244,814 |
| 2026-06-12 | ₹5234.00 | ₹5383.00 | ₹5211.50 | ₹5369.50 | 225,909 |
| 2026-06-11 | ₹5159.00 | ₹5235.00 | ₹5118.00 | ₹5181.50 | 275,475 |
| 2026-06-10 | ₹5295.00 | ₹5333.00 | ₹5152.00 | ₹5166.50 | 152,639 |
| 2026-06-09 | ₹5218.00 | ₹5308.00 | ₹5131.00 | ₹5281.00 | 204,371 |
| 2026-06-08 | ₹5289.00 | ₹5289.00 | ₹5107.00 | ₹5148.00 | 188,537 |
| 2026-06-05 | ₹5336.00 | ₹5398.00 | ₹5287.00 | ₹5335.50 | 203,971 |
| 2026-06-04 | ₹5222.00 | ₹5374.50 | ₹5186.00 | ₹5296.00 | 201,738 |
| 2026-06-03 | ₹5299.00 | ₹5347.50 | ₹5204.50 | ₹5222.00 | 265,111 |
| 2026-06-02 | ₹5109.00 | ₹5281.00 | ₹5067.50 | ₹5261.50 | 204,472 |
| 2026-06-01 | ₹5289.50 | ₹5350.50 | ₹5157.00 | ₹5174.00 | 163,199 |
| 2026-05-29 | ₹5474.90 | ₹5476.30 | ₹5230.00 | ₹5267.50 | 348,840 |
| 2026-05-27 | ₹5320.00 | ₹5455.00 | ₹5306.40 | ₹5446.20 | 328,358 |
| 2026-05-26 | ₹5289.60 | ₹5328.90 | ₹5267.20 | ₹5305.50 | 239,510 |
| 2026-05-25 | ₹5325.00 | ₹5345.00 | ₹5264.00 | ₹5281.50 | 239,111 |
| 2026-05-22 | ₹5262.50 | ₹5325.00 | ₹5232.60 | ₹5260.50 | 410,075 |
| 2026-05-21 | ₹5146.20 | ₹5295.00 | ₹5146.20 | ₹5237.00 | 550,071 |
| 2026-05-20 | ₹5050.00 | ₹5139.00 | ₹5040.10 | ₹5119.80 | 266,512 |
| 2026-05-19 | ₹5080.00 | ₹5180.00 | ₹5028.30 | ₹5082.40 | 324,895 |
| 2026-05-18 | ₹5074.90 | ₹5115.70 | ₹4950.00 | ₹5088.10 | 374,326 |
| 2026-05-15 | ₹5228.90 | ₹5247.80 | ₹5073.00 | ₹5117.50 | 357,710 |
| 2026-05-14 | ₹4942.80 | ₹5180.00 | ₹4871.00 | ₹5144.70 | 387,925 |
| 2026-05-13 | ₹4991.10 | ₹5006.60 | ₹4822.60 | ₹4919.50 | 593,722 |
| 2026-05-12 | ₹5120.00 | ₹5176.10 | ₹4964.80 | ₹4997.10 | 236,015 |
| 2026-05-11 | ₹5050.00 | ₹5221.00 | ₹5021.70 | ₹5120.00 | 442,843 |
| 2026-05-08 | ₹5126.00 | ₹5179.90 | ₹5064.30 | ₹5099.60 | 361,665 |
| 2026-05-07 | ₹5127.90 | ₹5245.00 | ₹4956.60 | ₹5110.20 | 1,118,993 |
| 2026-05-06 | ₹5049.80 | ₹5225.00 | ₹5048.10 | ₹5148.60 | 587,088 |
| 2026-05-05 | ₹4950.00 | ₹5136.00 | ₹4720.10 | ₹5018.20 | 1,875,678 |
| 2026-05-04 | ₹4900.90 | ₹5070.10 | ₹4791.90 | ₹5058.30 | 662,781 |
| 2026-04-30 | ₹4935.20 | ₹4935.20 | ₹4747.60 | ₹4857.50 | 724,328 |
| 2026-04-29 | ₹4997.00 | ₹5050.00 | ₹4917.10 | ₹4935.20 | 354,086 |
| 2026-04-28 | ₹4899.00 | ₹4998.00 | ₹4889.40 | ₹4965.10 | 236,667 |
| 2026-04-27 | ₹4884.10 | ₹5009.20 | ₹4825.00 | ₹4888.70 | 338,902 |
| 2026-04-24 | ₹4850.00 | ₹4887.40 | ₹4750.00 | ₹4816.10 | 262,223 |
| 2026-04-23 | ₹4859.00 | ₹4984.00 | ₹4826.30 | ₹4839.50 | 367,334 |
| 2026-04-22 | ₹4825.80 | ₹4942.30 | ₹4803.50 | ₹4909.70 | 280,906 |
| 2026-04-21 | ₹4930.70 | ₹4996.90 | ₹4807.00 | ₹4825.70 | 411,620 |
| 2026-04-20 | ₹4839.30 | ₹4954.40 | ₹4725.40 | ₹4880.60 | 360,940 |
| 2026-04-17 | ₹4689.90 | ₹4866.20 | ₹4634.50 | ₹4839.30 | 489,014 |
| 2026-04-16 | ₹4640.00 | ₹4694.00 | ₹4587.00 | ₹4647.40 | 340,276 |
| 2026-04-15 | ₹4579.30 | ₹4640.00 | ₹4535.00 | ₹4598.50 | 279,299 |
| 2026-04-13 | ₹4362.20 | ₹4499.00 | ₹4301.00 | ₹4458.70 | 334,642 |
| 2026-04-10 | ₹4440.30 | ₹4565.00 | ₹4419.40 | ₹4459.00 | 312,000 |
| 2026-04-09 | ₹4507.80 | ₹4529.90 | ₹4385.10 | ₹4416.90 | 476,450 |
| 2026-04-08 | ₹4450.00 | ₹4580.50 | ₹4427.60 | ₹4507.20 | 758,851 |
| 2026-04-07 | ₹4137.00 | ₹4246.00 | ₹4031.00 | ₹4236.60 | 400,852 |
| 2026-04-06 | ₹4058.20 | ₹4150.90 | ₹4009.30 | ₹4123.10 | 257,078 |
| 2026-04-02 | ₹4100.00 | ₹4109.50 | ₹3953.30 | ₹4048.10 | 559,572 |
| 2026-04-01 | ₹4131.20 | ₹4217.80 | ₹4092.30 | ₹4134.80 | 639,264 |
| 2026-03-30 | ₹4074.00 | ₹4135.50 | ₹3962.00 | ₹4038.00 | 740,360 |
| 2026-03-27 | ₹4196.00 | ₹4230.50 | ₹4101.50 | ₹4124.00 | 598,658 |
| 2026-03-25 | ₹4219.00 | ₹4319.00 | ₹4166.00 | ₹4196.00 | 681,413 |
| 2026-03-24 | ₹4123.50 | ₹4142.50 | ₹4000.00 | ₹4126.00 | 356,052 |
| 2026-03-23 | ₹4110.00 | ₹4121.50 | ₹3937.00 | ₹3990.50 | 370,258 |
| 2026-03-20 | ₹4234.00 | ₹4323.00 | ₹4176.50 | ₹4188.00 | 241,373 |
| 2026-03-19 | ₹4331.00 | ₹4340.00 | ₹4185.00 | ₹4213.00 | 434,290 |
| 2026-03-18 | ₹4248.00 | ₹4424.00 | ₹4224.00 | ₹4390.00 | 381,581 |
| 2026-03-17 | ₹4200.00 | ₹4237.00 | ₹4110.50 | ₹4216.50 | 287,485 |
| 2026-03-16 | ₹4117.00 | ₹4218.00 | ₹4063.00 | ₹4174.00 | 311,508 |
| 2026-03-13 | ₹4330.00 | ₹4330.00 | ₹4144.00 | ₹4158.00 | 526,941 |
| 2026-03-12 | ₹4300.00 | ₹4425.00 | ₹4265.00 | ₹4330.00 | 523,034 |
| 2026-03-11 | ₹4537.00 | ₹4554.00 | ₹4303.50 | ₹4321.00 | 896,337 |
| 2026-03-10 | ₹4854.50 | ₹4865.50 | ₹4429.00 | ₹4537.00 | 884,481 |
| 2026-03-09 | ₹4860.00 | ₹4875.00 | ₹4670.50 | ₹4789.50 | 475,141 |
| 2026-03-06 | ₹4930.50 | ₹5000.50 | ₹4903.00 | ₹4921.00 | 336,511 |
| 2026-03-05 | ₹5042.00 | ₹5042.00 | ₹4861.50 | ₹4920.50 | 581,342 |
| 2026-03-04 | ₹5123.00 | ₹5174.50 | ₹4963.00 | ₹4979.00 | 552,306 |
| 2026-03-02 | ₹4920.50 | ₹5303.00 | ₹4915.00 | ₹5206.00 | 1,582,606 |
| 2026-02-27 | ₹5009.40 | ₹5110.00 | ₹4936.30 | ₹5080.40 | 394,177 |
| 2026-02-26 | ₹4950.00 | ₹5061.00 | ₹4935.00 | ₹5009.10 | 336,133 |
| 2026-02-25 | ₹4819.40 | ₹4974.50 | ₹4796.50 | ₹4944.00 | 362,593 |
| 2026-02-24 | ₹4760.10 | ₹4823.00 | ₹4711.10 | ₹4781.00 | 309,101 |
| 2026-02-23 | ₹4806.00 | ₹4849.90 | ₹4687.60 | ₹4765.70 | 448,451 |
| 2026-02-20 | ₹4565.00 | ₹4785.00 | ₹4505.00 | ₹4756.00 | 410,082 |
| 2026-02-19 | ₹4644.40 | ₹4644.40 | ₹4551.00 | ₹4568.60 | 99,931 |
| 2026-02-18 | ₹4589.00 | ₹4647.00 | ₹4567.80 | ₹4606.90 | 222,240 |
| 2026-02-17 | ₹4479.10 | ₹4578.80 | ₹4450.00 | ₹4567.80 | 274,597 |
| 2026-02-16 | ₹4574.00 | ₹4585.00 | ₹4456.60 | ₹4483.60 | 111,473 |
| 2026-02-13 | ₹4589.10 | ₹4618.90 | ₹4510.00 | ₹4566.80 | 184,007 |
| 2026-02-12 | ₹4627.00 | ₹4628.90 | ₹4555.00 | ₹4591.30 | 158,260 |
| 2026-02-11 | ₹4592.00 | ₹4646.00 | ₹4585.30 | ₹4605.90 | 175,173 |
| 2026-02-10 | ₹4628.00 | ₹4628.80 | ₹4540.00 | ₹4590.60 | 147,718 |
| 2026-02-09 | ₹4489.90 | ₹4610.00 | ₹4455.70 | ₹4599.10 | 212,259 |
| 2026-02-06 | ₹4425.00 | ₹4485.30 | ₹4408.00 | ₹4462.60 | 204,878 |
| 2026-02-05 | ₹4423.30 | ₹4467.70 | ₹4342.60 | ₹4443.00 | 252,191 |
| 2026-02-04 | ₹4353.20 | ₹4477.10 | ₹4301.00 | ₹4423.30 | 312,397 |
| 2026-02-03 | ₹4300.00 | ₹4560.00 | ₹4282.10 | ₹4367.00 | 969,623 |
| 2026-02-02 | ₹3949.90 | ₹4101.80 | ₹3928.40 | ₹4079.80 | 360,527 |
| 2026-02-01 | ₹4035.00 | ₹4035.00 | ₹3802.10 | ₹3974.40 | 139,397 |
| 2026-01-30 | ₹4011.90 | ₹4047.20 | ₹3940.40 | ₹4021.10 | 430,431 |
| 2026-01-29 | ₹3900.00 | ₹4026.90 | ₹3878.20 | ₹4005.30 | 456,449 |
| 2026-01-28 | ₹3830.00 | ₹3898.00 | ₹3826.10 | ₹3879.10 | 116,453 |
| 2026-01-27 | ₹3814.90 | ₹3857.80 | ₹3759.20 | ₹3805.20 | 401,341 |
| 2026-01-23 | ₹3859.00 | ₹3945.00 | ₹3789.10 | ₹3807.20 | 490,458 |
| 2026-01-22 | ₹3990.00 | ₹3990.00 | ₹3728.70 | ₹3848.40 | 1,265,952 |
| 2026-01-21 | ₹4063.00 | ₹4068.70 | ₹3867.30 | ₹3939.30 | 420,151 |
| 2026-01-20 | ₹4286.00 | ₹4318.40 | ₹4050.00 | ₹4069.90 | 575,781 |
| 2026-01-19 | ₹4340.00 | ₹4400.00 | ₹4295.00 | ₹4318.40 | 212,411 |
| 2026-01-16 | ₹4418.50 | ₹4448.20 | ₹4320.60 | ₹4370.10 | 197,286 |
| 2026-01-14 | ₹4290.00 | ₹4393.50 | ₹4267.00 | ₹4384.60 | 280,180 |
| 2026-01-13 | ₹4360.20 | ₹4392.30 | ₹4222.40 | ₹4310.80 | 353,665 |
| 2026-01-12 | ₹4351.00 | ₹4384.80 | ₹4295.00 | ₹4368.10 | 96,185 |
| 2026-01-09 | ₹4404.40 | ₹4427.90 | ₹4312.10 | ₹4328.80 | 156,050 |
| 2026-01-08 | ₹4550.70 | ₹4559.20 | ₹4391.40 | ₹4404.40 | 158,501 |
| 2026-01-07 | ₹4500.00 | ₹4587.30 | ₹4488.00 | ₹4538.20 | 98,814 |
| 2026-01-06 | ₹4540.00 | ₹4577.00 | ₹4506.00 | ₹4526.20 | 104,585 |
| 2026-01-05 | ₹4531.50 | ₹4560.50 | ₹4486.00 | ₹4528.90 | 118,266 |
| 2026-01-02 | ₹4530.00 | ₹4582.60 | ₹4492.70 | ₹4529.60 | 128,302 |
| 2026-01-01 | ₹4489.40 | ₹4523.00 | ₹4444.50 | ₹4514.50 | 161,348 |
KEI Industries Share Price Performance Analysis (Mar 2006 - Sep 2026)
KEI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.00%
₹4514.50 → ₹4650.00
Year to Date
Price Volatility
10.27%
Low Volatility
Year to Date
Average Daily Volume
431,830
Year to Date Average
NSE Exchange
KEI Industries Share Price History – Frequently Asked Questions
Common questions about KEI historical data and records. For live price, key ratios and fundamentals, see KEI Industries screener.
What is the all-time high share price of KEI Industries (KEI)?
The all-time high share price of KEI Industries was ₹5899.0 recorded on August 18, 2026 on the NSE exchange.
What is the all-time low share price of KEI Industries (KEI)?
The all-time low share price of KEI Industries was ₹6.7 recorded on August 16, 2013 on the NSE exchange.
How can I download KEI historical share price data?
You can download KEI 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 KEI shares?
The highest trading volume day for KEI Industries was 8,380,075 shares traded on March 20, 2025 on the NSE exchange, with share price at ₹2841.1.