NSE: KEI | Series: EQ
-
LTP
4,158.00
-111.00 (-2.6 %) -
Open
4,269.00
4,239.95 -
High
4,303.45
4,302.30 -
Low
4,141.00
4,171.55 -
Close
4,166.25
4,269.00 -
52W High
4,725.00
15 Oct, 2024 -
52W Low
3,705.00
18 Nov, 2024
Upper Circuit: 5,122.80
Lower Circuit: 3,415.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,269.00 | 4,303.45 | 4,141.00 | 4,158.00 | 4,166.25 | -102.75 | -2.41 | 4,725.00 | 3,705.00 | 251,027 | 105.74 Crore | 37,648 |
| 19 Dec, 2024 | 4,239.95 | 4,302.30 | 4,171.55 | 4,289.70 | 4,269.00 | -33.30 | -0.77 | 4,725.00 | 3,705.00 | 511,114 | 216.28 Crore | 38,332 |
| 18 Dec, 2024 | 4,392.95 | 4,411.95 | 4,286.65 | 4,315.00 | 4,302.30 | -89.00 | -2.03 | 4,725.00 | 3,705.00 | 151,185 | 65.43 Crore | 24,373 |
| 17 Dec, 2024 | 4,449.50 | 4,476.50 | 4,360.00 | 4,390.00 | 4,391.30 | -78.50 | -1.76 | 4,725.00 | 3,705.00 | 229,819 | 101.48 Crore | 25,663 |
| 16 Dec, 2024 | 4,444.55 | 4,536.20 | 4,441.00 | 4,475.95 | 4,469.80 | 21.45 | 0.48 | 4,725.00 | 3,705.00 | 249,525 | 112.09 Crore | 22,839 |
| 13 Dec, 2024 | 4,539.75 | 4,549.45 | 4,441.15 | 4,460.00 | 4,448.35 | -95.20 | -2.1 | 4,725.00 | 3,705.00 | 221,922 | 99.38 Crore | 19,491 |
| 12 Dec, 2024 | 4,643.45 | 4,643.45 | 4,521.45 | 4,527.00 | 4,543.55 | -87.40 | -1.89 | 4,725.00 | 3,705.00 | 187,801 | 85.67 Crore | 22,899 |
| 11 Dec, 2024 | 4,570.00 | 4,706.00 | 4,470.55 | 4,672.00 | 4,630.95 | 71.75 | 1.57 | 4,725.00 | 3,705.00 | 448,630 | 205.45 Crore | 41,609 |
| 10 Dec, 2024 | 4,476.05 | 4,590.00 | 4,400.00 | 4,570.00 | 4,559.20 | 71.40 | 1.59 | 4,725.00 | 3,705.00 | 841,918 | 377.27 Crore | 37,264 |
| 09 Dec, 2024 | 4,510.00 | 4,520.00 | 4,471.05 | 4,479.90 | 4,487.80 | -12.55 | -0.28 | 4,725.00 | 3,705.00 | 226,946 | 101.93 Crore | 23,470 |
| 06 Dec, 2024 | 4,451.00 | 4,522.00 | 4,450.00 | 4,494.00 | 4,500.35 | 46.35 | 1.04 | 4,725.00 | 3,705.00 | 183,410 | 82.48 Crore | 21,182 |
| 05 Dec, 2024 | 4,399.00 | 4,496.95 | 4,381.30 | 4,460.30 | 4,454.00 | 33.80 | 0.76 | 4,725.00 | 3,705.00 | 317,643 | 141.46 Crore | 36,689 |
| 04 Dec, 2024 | 4,345.00 | 4,531.95 | 4,345.00 | 4,417.00 | 4,420.20 | 79.95 | 1.84 | 4,725.00 | 3,705.00 | 625,600 | 278.45 Crore | 77,419 |
| 03 Dec, 2024 | 4,318.15 | 4,382.00 | 4,300.25 | 4,340.00 | 4,340.25 | -14.65 | -0.34 | 4,725.00 | 3,705.00 | 274,021 | 118.69 Crore | 36,186 |
| 02 Dec, 2024 | 4,313.20 | 4,423.65 | 4,244.00 | 4,351.95 | 4,354.90 | 41.65 | 0.97 | 4,725.00 | 3,705.00 | 209,077 | 90.81 Crore | 32,930 |
| 29 Nov, 2024 | 4,290.05 | 4,329.50 | 4,255.00 | 4,300.00 | 4,313.25 | 6.05 | 0.14 | 4,725.00 | 3,705.00 | 259,243 | 111.47 Crore | 29,862 |
| 28 Nov, 2024 | 4,300.00 | 4,372.15 | 4,267.45 | 4,305.20 | 4,307.20 | -12.55 | -0.29 | 4,725.00 | 3,705.00 | 129,952 | 56.04 Crore | 18,635 |
| 27 Nov, 2024 | 4,120.00 | 4,399.00 | 4,115.00 | 4,317.00 | 4,319.75 | 248.35 | 6.1 | 4,725.00 | 3,705.00 | 965,868 | 415.86 Crore | 114,287 |
| 26 Nov, 2024 | 4,005.00 | 4,085.85 | 3,950.00 | 4,074.85 | 4,071.40 | 50.40 | 1.25 | 4,725.00 | 3,705.00 | 205,258 | 82.50 Crore | 31,698 |
| 25 Nov, 2024 | 4,016.00 | 4,099.50 | 3,985.25 | 4,023.00 | 4,021.00 | 26.15 | 0.65 | 4,725.00 | 3,705.00 | 404,438 | 162.42 Crore | 54,751 |