KEI Industries Limited (KEI.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:52PM IST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4,520.00 | 4,527.60 | 4,405.00 | 4,422.25 | 4,422.25 | 8,148 |
| 25 jun 2024 | 4,549.95 | 4,575.35 | 4,485.75 | 4,499.80 | 4,499.80 | 18,662 |
| 24 jun 2024 | 4,645.40 | 4,645.40 | 4,452.10 | 4,473.75 | 4,473.75 | 12,647 |
| 21 jun 2024 | 4,425.05 | 4,580.00 | 4,392.35 | 4,555.10 | 4,555.10 | 34,291 |
| 20 jun 2024 | 4,410.05 | 4,457.60 | 4,301.65 | 4,423.10 | 4,423.10 | 40,164 |
| 19 jun 2024 | 4,695.20 | 4,703.95 | 4,424.10 | 4,436.05 | 4,436.05 | 25,715 |
| 18 jun 2024 | 4,800.15 | 4,847.05 | 4,682.85 | 4,692.20 | 4,692.20 | 16,132 |
| 14 jun 2024 | 4,818.85 | 5,040.40 | 4,727.00 | 4,802.15 | 4,802.15 | 19,934 |
| 13 jun 2024 | 4,724.60 | 4,888.60 | 4,704.85 | 4,821.95 | 4,821.95 | 21,202 |
| 12 jun 2024 | 4,534.45 | 4,682.90 | 4,489.40 | 4,662.60 | 4,662.60 | 8,231 |
| 11 jun 2024 | 4,589.10 | 4,675.00 | 4,432.90 | 4,501.30 | 4,501.30 | 23,591 |
| 10 jun 2024 | 4,341.95 | 4,617.40 | 4,263.70 | 4,568.05 | 4,568.05 | 16,105 |
| 07 jun 2024 | 4,160.05 | 4,297.00 | 4,144.40 | 4,220.85 | 4,220.85 | 18,883 |
| 06 jun 2024 | 4,139.95 | 4,189.60 | 4,086.05 | 4,138.90 | 4,138.90 | 13,238 |
| 05 jun 2024 | 4,150.70 | 4,150.70 | 3,868.25 | 4,088.90 | 4,088.90 | 23,153 |
| 04 jun 2024 | 4,230.00 | 4,281.40 | 3,384.05 | 4,069.30 | 4,069.30 | 16,180 |
| 03 jun 2024 | 4,200.00 | 4,232.85 | 4,150.00 | 4,203.85 | 4,203.85 | 16,314 |
| 31 may 2024 | 4,115.20 | 4,175.15 | 4,066.95 | 4,100.70 | 4,100.70 | 11,024 |
| 30 may 2024 | 4,199.25 | 4,229.95 | 4,073.30 | 4,103.05 | 4,103.05 | 4,997 |
| 29 may 2024 | 4,171.00 | 4,222.55 | 4,145.05 | 4,200.25 | 4,200.25 | 4,148 |
| 28 may 2024 | 4,229.95 | 4,265.00 | 4,135.00 | 4,141.90 | 4,141.90 | 4,876 |
| 27 may 2024 | 4,260.75 | 4,290.00 | 4,150.00 | 4,168.10 | 4,168.10 | 14,654 |
| 24 may 2024 | 4,241.05 | 4,346.25 | 4,241.05 | 4,292.20 | 4,292.20 | 6,162 |
| 23 may 2024 | 4,120.00 | 4,299.20 | 4,120.00 | 4,280.40 | 4,280.40 | 20,039 |
| 22 may 2024 | 4,214.95 | 4,250.30 | 4,130.00 | 4,167.50 | 4,167.50 | 6,716 |
| 21 may 2024 | 4,225.00 | 4,237.45 | 4,100.05 | 4,132.95 | 4,132.95 | 6,919 |
| 17 may 2024 | 4,264.85 | 4,264.85 | 4,155.00 | 4,166.35 | 4,166.35 | 14,128 |
| 16 may 2024 | 4,005.00 | 4,260.00 | 3,972.85 | 4,249.50 | 4,249.50 | 35,076 |
| 15 may 2024 | 4,060.35 | 4,136.75 | 4,014.60 | 4,053.40 | 4,053.40 | 13,429 |
| 14 may 2024 | 3,880.05 | 4,083.20 | 3,880.05 | 4,067.80 | 4,067.80 | 34,730 |
| 13 may 2024 | 3,945.00 | 3,949.65 | 3,813.65 | 3,905.60 | 3,905.60 | 6,084 |
| 10 may 2024 | 3,843.55 | 3,967.00 | 3,808.25 | 3,924.15 | 3,924.15 | 6,066 |
| 09 may 2024 | 3,796.35 | 3,885.25 | 3,768.40 | 3,839.75 | 3,839.75 | 29,005 |
| 08 may 2024 | 3,838.90 | 3,838.90 | 3,728.60 | 3,775.25 | 3,775.25 | 8,620 |
| 07 may 2024 | 3,836.45 | 3,858.90 | 3,773.00 | 3,832.65 | 3,832.65 | 22,487 |
| 06 may 2024 | 3,971.65 | 3,971.65 | 3,763.05 | 3,800.30 | 3,800.30 | 17,046 |
| 03 may 2024 | 4,080.00 | 4,100.00 | 3,878.35 | 3,893.80 | 3,893.80 | 15,884 |
| 02 may 2024 | 4,044.80 | 4,073.00 | 3,962.95 | 3,996.20 | 3,996.20 | 3,805 |
| 30 abr 2024 | 3,889.70 | 4,027.00 | 3,851.85 | 3,992.75 | 3,992.75 | 22,641 |
| 29 abr 2024 | 3,900.50 | 3,946.30 | 3,813.75 | 3,847.40 | 3,847.40 | 9,608 |
| 26 abr 2024 | 3,923.05 | 3,954.10 | 3,854.20 | 3,898.15 | 3,898.15 | 3,955 |
| 25 abr 2024 | 3,950.45 | 3,976.00 | 3,893.00 | 3,917.10 | 3,917.10 | 2,992 |
| 24 abr 2024 | 4,020.05 | 4,114.95 | 3,930.00 | 3,947.25 | 3,947.25 | 14,895 |
| 23 abr 2024 | 3,889.20 | 4,050.00 | 3,845.05 | 4,021.00 | 4,021.00 | 26,970 |
| 22 abr 2024 | 3,795.05 | 3,852.70 | 3,734.05 | 3,822.65 | 3,822.65 | 11,538 |
| 19 abr 2024 | 3,751.35 | 3,886.85 | 3,750.10 | 3,761.20 | 3,761.20 | 15,338 |
| 18 abr 2024 | 3,849.60 | 3,925.00 | 3,775.00 | 3,792.95 | 3,792.95 | 27,153 |
| 16 abr 2024 | 3,926.35 | 3,981.30 | 3,837.00 | 3,850.65 | 3,850.65 | 19,853 |
| 15 abr 2024 | 3,959.95 | 4,038.85 | 3,787.75 | 4,007.20 | 4,007.20 | 35,256 |
| 12 abr 2024 | 3,800.30 | 4,043.25 | 3,800.30 | 3,995.65 | 3,995.65 | 18,301 |
| 10 abr 2024 | 3,817.35 | 3,829.80 | 3,721.30 | 3,801.25 | 3,801.25 | 4,038 |
| 09 abr 2024 | 3,829.35 | 3,829.35 | 3,661.95 | 3,699.50 | 3,699.50 | 6,532 |
| 08 abr 2024 | 3,623.00 | 3,818.15 | 3,613.50 | 3,762.50 | 3,762.50 | 15,302 |
| 05 abr 2024 | 3,567.45 | 3,667.95 | 3,552.55 | 3,568.25 | 3,568.25 | 16,175 |
| 04 abr 2024 | 3,499.95 | 3,600.00 | 3,436.65 | 3,587.15 | 3,587.15 | 12,819 |
| 03 abr 2024 | 3,549.95 | 3,560.00 | 3,438.00 | 3,468.85 | 3,468.85 | 5,324 |
| 02 abr 2024 | 3,508.40 | 3,573.10 | 3,465.50 | 3,498.00 | 3,498.00 | 4,144 |
| 01 abr 2024 | 3,466.00 | 3,620.20 | 3,448.55 | 3,498.80 | 3,498.80 | 8,330 |
| 28 mar 2024 | 3,549.45 | 3,549.45 | 3,428.20 | 3,455.30 | 3,455.30 | 9,184 |
| 27 mar 2024 | 3,503.05 | 3,590.00 | 3,440.40 | 3,477.70 | 3,477.70 | 10,953 |
| 26 mar 2024 | 3,410.30 | 3,500.60 | 3,365.30 | 3,471.45 | 3,471.45 | 4,852 |
| 22 mar 2024 | 3,406.85 | 3,470.00 | 3,366.75 | 3,421.20 | 3,421.20 | 8,527 |
| 21 mar 2024 | 3,474.35 | 3,474.35 | 3,340.55 | 3,406.85 | 3,406.85 | 6,071 |
| 20 mar 2024 | 3,328.80 | 3,435.60 | 3,209.65 | 3,419.75 | 3,419.75 | 11,388 |
| 19 mar 2024 | 3,189.35 | 3,320.55 | 3,176.75 | 3,301.25 | 3,301.25 | 5,107 |
| 19 mar 2024 | 3.5 Dividendo | |||||
| 18 mar 2024 | 3,219.75 | 3,219.75 | 3,112.15 | 3,181.55 | 3,178.05 | 6,071 |
| 15 mar 2024 | 3,133.15 | 3,275.25 | 3,063.80 | 3,216.40 | 3,212.86 | 10,472 |
| 14 mar 2024 | 2,975.00 | 3,129.00 | 2,883.60 | 3,095.60 | 3,092.19 | 25,707 |
| 13 mar 2024 | 3,299.70 | 3,299.70 | 2,961.05 | 3,010.90 | 3,007.59 | 14,412 |
| 12 mar 2024 | 3,350.05 | 3,380.00 | 3,257.85 | 3,264.10 | 3,260.51 | 15,892 |
| 11 mar 2024 | 3,400.50 | 3,472.30 | 3,312.50 | 3,356.05 | 3,352.36 | 6,793 |
| 07 mar 2024 | 3,300.25 | 3,419.95 | 3,295.00 | 3,394.35 | 3,390.62 | 14,520 |
| 06 mar 2024 | 3,381.85 | 3,391.15 | 3,225.00 | 3,360.90 | 3,357.20 | 9,582 |
| 05 mar 2024 | 3,426.25 | 3,433.25 | 3,361.40 | 3,381.70 | 3,377.98 | 243,214 |
| 04 mar 2024 | 3,200.35 | 3,442.00 | 3,200.35 | 3,418.10 | 3,414.34 | 36,271 |
| 01 mar 2024 | 3,249.95 | 3,249.95 | 3,193.10 | 3,206.80 | 3,203.27 | 3,655 |
| 29 feb 2024 | 3,226.45 | 3,283.75 | 3,193.25 | 3,211.20 | 3,207.67 | 6,357 |
| 28 feb 2024 | 3,262.15 | 3,312.00 | 3,240.00 | 3,270.00 | 3,266.40 | 5,415 |
| 27 feb 2024 | 3,230.00 | 3,288.45 | 3,181.00 | 3,254.15 | 3,250.57 | 5,202 |
| 26 feb 2024 | 3,132.95 | 3,202.45 | 3,127.35 | 3,180.10 | 3,176.60 | 5,243 |
| 23 feb 2024 | 3,146.45 | 3,197.15 | 3,093.60 | 3,156.40 | 3,152.93 | 10,945 |
| 22 feb 2024 | 3,213.65 | 3,220.95 | 3,104.00 | 3,117.00 | 3,113.57 | 12,781 |
| 21 feb 2024 | 3,328.65 | 3,328.65 | 3,199.75 | 3,212.60 | 3,209.07 | 6,798 |
| 20 feb 2024 | 3,250.05 | 3,304.80 | 3,250.05 | 3,291.05 | 3,287.43 | 6,372 |
| 19 feb 2024 | 3,298.25 | 3,310.90 | 3,200.75 | 3,276.55 | 3,272.95 | 13,547 |
| 16 feb 2024 | 3,335.05 | 3,377.00 | 3,265.75 | 3,275.20 | 3,271.60 | 4,139 |
| 15 feb 2024 | 3,336.85 | 3,357.55 | 3,301.05 | 3,326.35 | 3,322.69 | 3,534 |
| 14 feb 2024 | 3,200.10 | 3,320.85 | 3,200.10 | 3,299.60 | 3,295.97 | 3,705 |
| 13 feb 2024 | 3,227.05 | 3,324.95 | 3,180.00 | 3,302.95 | 3,299.32 | 11,820 |
| 12 feb 2024 | 3,347.00 | 3,356.40 | 3,210.00 | 3,221.70 | 3,218.16 | 3,624 |
| 09 feb 2024 | 3,259.15 | 3,340.00 | 3,188.30 | 3,308.75 | 3,305.11 | 6,909 |
| 08 feb 2024 | 3,327.30 | 3,366.00 | 3,220.85 | 3,226.70 | 3,223.15 | 5,708 |
| 07 feb 2024 | 3,206.10 | 3,319.05 | 3,206.10 | 3,292.45 | 3,288.83 | 12,215 |
| 06 feb 2024 | 3,192.45 | 3,296.95 | 3,188.90 | 3,261.00 | 3,257.41 | 6,178 |
| 05 feb 2024 | 3,204.85 | 3,204.85 | 3,135.60 | 3,170.20 | 3,166.71 | 3,559 |
| 02 feb 2024 | 3,193.85 | 3,240.00 | 3,168.65 | 3,199.55 | 3,196.03 | 20,647 |
| 01 feb 2024 | 3,237.85 | 3,237.85 | 3,138.90 | 3,159.00 | 3,155.52 | 4,360 |
| 31 ene 2024 | 3,099.85 | 3,214.00 | 3,047.05 | 3,189.35 | 3,185.84 | 6,864 |
| 30 ene 2024 | 3,239.85 | 3,252.45 | 3,041.10 | 3,059.75 | 3,056.38 | 11,956 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.