NSE: KEC | Series: EQ
-
LTP
1,220.00
-16.70 (-1.35 %) -
Open
1,238.90
1,203.00 -
High
1,249.45
1,264.25 -
Low
1,196.95
1,198.05 -
Close
1,220.55
1,236.70 -
52W High
1,313.25
04 Dec, 2024 -
52W Low
879.40
28 Oct, 2024
Upper Circuit: 1,484.04
Lower Circuit: 989.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,238.90 | 1,249.45 | 1,196.95 | 1,220.00 | 1,220.55 | -16.15 | -1.31 | 1,313.25 | 879.40 | 734,660 | 89.26 Crore | 32,837 |
| 20 Dec, 2024 | 1,203.00 | 1,264.25 | 1,198.05 | 1,220.00 | 1,236.70 | 34.50 | 2.87 | 1,313.25 | 879.40 | 2,989,932 | 371.57 Crore | 119,896 |
| 19 Dec, 2024 | 1,164.25 | 1,224.00 | 1,145.10 | 1,198.05 | 1,202.20 | 15.10 | 1.27 | 1,313.25 | 879.40 | 975,075 | 116.77 Crore | 75,567 |
| 18 Dec, 2024 | 1,168.90 | 1,204.00 | 1,157.50 | 1,188.00 | 1,187.10 | 22.45 | 1.93 | 1,313.25 | 879.40 | 544,703 | 64.48 Crore | 43,953 |
| 17 Dec, 2024 | 1,189.50 | 1,195.90 | 1,161.35 | 1,164.00 | 1,164.65 | -20.40 | -1.72 | 1,313.25 | 879.40 | 261,477 | 30.73 Crore | 18,015 |
| 16 Dec, 2024 | 1,165.00 | 1,209.00 | 1,161.35 | 1,181.50 | 1,185.05 | 20.55 | 1.76 | 1,313.25 | 879.40 | 624,181 | 74.42 Crore | 45,901 |
| 13 Dec, 2024 | 1,187.35 | 1,198.10 | 1,150.25 | 1,164.00 | 1,164.50 | -29.55 | -2.47 | 1,313.25 | 879.40 | 390,843 | 45.53 Crore | 30,758 |
| 12 Dec, 2024 | 1,202.00 | 1,224.95 | 1,186.25 | 1,189.90 | 1,194.05 | -8.40 | -0.7 | 1,313.25 | 879.40 | 375,427 | 45.15 Crore | 26,007 |
| 11 Dec, 2024 | 1,221.50 | 1,224.60 | 1,195.05 | 1,202.75 | 1,202.45 | -15.45 | -1.27 | 1,313.25 | 879.40 | 373,100 | 45.00 Crore | 35,741 |
| 10 Dec, 2024 | 1,186.90 | 1,238.00 | 1,178.40 | 1,218.00 | 1,217.90 | 34.05 | 2.88 | 1,313.25 | 879.40 | 1,453,072 | 176.07 Crore | 60,768 |
| 09 Dec, 2024 | 1,208.45 | 1,220.85 | 1,177.65 | 1,185.00 | 1,183.85 | -31.85 | -2.62 | 1,313.25 | 879.40 | 612,345 | 73.22 Crore | 32,126 |
| 06 Dec, 2024 | 1,212.00 | 1,223.00 | 1,185.00 | 1,215.05 | 1,215.70 | 11.75 | 0.98 | 1,313.25 | 879.40 | 760,904 | 91.70 Crore | 38,133 |
| 05 Dec, 2024 | 1,272.90 | 1,279.85 | 1,188.05 | 1,212.00 | 1,203.95 | -36.45 | -2.94 | 1,313.25 | 879.40 | 3,213,672 | 394.21 Crore | 124,518 |
| 04 Dec, 2024 | 1,093.90 | 1,313.25 | 1,089.55 | 1,263.00 | 1,240.40 | 146.00 | 13.34 | 1,313.25 | 879.40 | 5,619,213 | 665.65 Crore | 167,814 |
| 03 Dec, 2024 | 1,065.90 | 1,110.95 | 1,065.00 | 1,080.00 | 1,094.40 | 34.90 | 3.29 | 1,110.95 | 879.40 | 1,921,976 | 209.29 Crore | 67,675 |
| 02 Dec, 2024 | 1,078.80 | 1,084.80 | 1,056.60 | 1,060.00 | 1,059.50 | 5.20 | 0.49 | 1,094.70 | 879.40 | 1,019,640 | 108.62 Crore | 40,385 |
| 29 Nov, 2024 | 1,055.00 | 1,059.50 | 1,033.50 | 1,050.00 | 1,054.30 | 1.25 | 0.12 | 1,094.70 | 879.40 | 454,863 | 47.70 Crore | 34,604 |
| 28 Nov, 2024 | 1,059.85 | 1,094.70 | 1,042.35 | 1,050.00 | 1,053.05 | 30.00 | 2.93 | 1,094.70 | 879.40 | 3,040,175 | 324.38 Crore | 110,941 |
| 27 Nov, 2024 | 1,024.10 | 1,044.80 | 1,012.35 | 1,021.05 | 1,023.05 | -0.95 | -0.09 | 1,075.00 | 879.40 | 376,354 | 38.57 Crore | 31,067 |
| 26 Nov, 2024 | 1,058.25 | 1,063.85 | 996.00 | 1,020.70 | 1,024.00 | -15.80 | -1.52 | 1,075.00 | 879.40 | 1,103,488 | 112.54 Crore | 73,514 |
| 25 Nov, 2024 | 1,010.00 | 1,051.50 | 1,005.00 | 1,046.00 | 1,039.80 | 40.60 | 4.06 | 1,075.00 | 879.40 | 907,460 | 93.68 Crore | 79,911 |