NSE: KEC | Series: EQ
-
LTP
729.90
-37.35 (-4.87 %) -
Open
770.60
800.40 -
High
778.95
805.00 -
Low
725.00
764.10 -
Close
726.40
767.25 -
52W High
1,313.25
04 Dec, 2024 -
52W Low
648.60
03 Mar, 2025
Upper Circuit: 920.70
Lower Circuit: 613.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 770.60 | 778.95 | 725.00 | 729.90 | 726.40 | -40.85 | -5.32 | 1,313.25 | 648.60 | 2,054,398 | 152.98 Crore | 79,373 |
| 02 Apr, 2025 | 800.40 | 805.00 | 764.10 | 767.45 | 767.25 | -24.50 | -3.09 | 1,313.25 | 648.60 | 1,479,963 | 114.15 Crore | 56,354 |
| 01 Apr, 2025 | 784.10 | 804.40 | 762.05 | 790.00 | 791.75 | 9.00 | 1.15 | 1,313.25 | 648.60 | 1,217,704 | 95.62 Crore | 61,387 |
| 28 Mar, 2025 | 803.95 | 809.85 | 775.50 | 780.00 | 782.75 | -15.30 | -1.92 | 1,313.25 | 648.60 | 770,276 | 61.17 Crore | 37,097 |
| 27 Mar, 2025 | 759.85 | 813.35 | 754.40 | 804.00 | 798.05 | 36.60 | 4.81 | 1,313.25 | 648.60 | 1,082,565 | 84.27 Crore | 51,981 |
| 26 Mar, 2025 | 772.05 | 786.00 | 756.15 | 759.85 | 761.45 | -19.45 | -2.49 | 1,313.25 | 648.60 | 769,621 | 59.38 Crore | 32,321 |
| 25 Mar, 2025 | 806.80 | 813.90 | 777.30 | 779.00 | 780.90 | -20.85 | -2.6 | 1,313.25 | 648.60 | 932,559 | 74.10 Crore | 40,400 |
| 24 Mar, 2025 | 835.00 | 845.90 | 793.95 | 802.00 | 801.75 | -37.30 | -4.45 | 1,313.25 | 648.60 | 2,461,312 | 198.18 Crore | 85,226 |
| 21 Mar, 2025 | 830.05 | 861.65 | 823.20 | 832.00 | 839.05 | 7.95 | 0.96 | 1,313.25 | 648.60 | 4,870,240 | 412.15 Crore | 124,122 |
| 20 Mar, 2025 | 773.00 | 848.30 | 773.00 | 830.20 | 831.10 | 65.70 | 8.58 | 1,313.25 | 648.60 | 20,749,142 | 1,724.25 Crore | 436,054 |
| 19 Mar, 2025 | 738.00 | 772.65 | 735.90 | 768.00 | 765.40 | 26.40 | 3.57 | 1,313.25 | 648.60 | 1,321,960 | 99.84 Crore | 49,002 |
| 18 Mar, 2025 | 722.80 | 745.25 | 718.30 | 738.00 | 739.00 | 20.70 | 2.88 | 1,313.25 | 648.60 | 3,679,755 | 270.01 Crore | 95,729 |
| 17 Mar, 2025 | 684.00 | 730.00 | 673.10 | 726.70 | 718.30 | 46.70 | 6.95 | 1,313.25 | 648.60 | 13,016,515 | 926.32 Crore | 260,011 |
| 13 Mar, 2025 | 700.00 | 706.55 | 665.00 | 675.00 | 671.60 | -43.00 | -6.02 | 1,313.25 | 648.60 | 4,063,235 | 275.11 Crore | 118,480 |
| 12 Mar, 2025 | 682.05 | 729.85 | 678.30 | 700.50 | 714.60 | 37.90 | 5.6 | 1,313.25 | 648.60 | 4,096,631 | 291.37 Crore | 140,970 |
| 11 Mar, 2025 | 690.40 | 695.15 | 670.85 | 682.00 | 676.70 | -21.55 | -3.09 | 1,313.25 | 648.60 | 635,747 | 43.14 Crore | 58,335 |
| 10 Mar, 2025 | 722.60 | 737.50 | 691.70 | 694.00 | 698.25 | -24.75 | -3.42 | 1,313.25 | 648.60 | 491,581 | 34.99 Crore | 46,299 |
| 07 Mar, 2025 | 710.85 | 733.95 | 709.30 | 722.00 | 723.00 | 6.30 | 0.88 | 1,313.25 | 648.60 | 281,511 | 20.45 Crore | 21,520 |
| 06 Mar, 2025 | 724.80 | 732.55 | 710.95 | 713.00 | 716.70 | -3.45 | -0.48 | 1,313.25 | 648.60 | 426,422 | 30.82 Crore | 25,806 |
| 05 Mar, 2025 | 690.10 | 722.40 | 684.20 | 720.20 | 720.15 | 21.45 | 3.07 | 1,313.25 | 648.60 | 580,288 | 41.27 Crore | 54,299 |
| 04 Mar, 2025 | 666.55 | 708.85 | 666.55 | 692.10 | 698.70 | 12.40 | 1.81 | 1,313.25 | 648.60 | 607,444 | 42.33 Crore | 49,937 |
| 03 Mar, 2025 | 686.00 | 695.00 | 648.60 | 685.00 | 686.30 | -0.15 | -0.02 | 1,313.25 | 648.60 | 784,864 | 52.68 Crore | 56,210 |