NSE: KEI | Series: EQ
-
LTP
2,824.90
-54.80 (-1.9 %) -
Open
2,850.00
2,830.00 -
High
2,886.55
2,883.00 -
Low
2,817.25
2,762.00 -
Close
2,824.40
2,879.70 -
52W High
4,725.00
15 Oct, 2024 -
52W Low
2,762.00
02 Apr, 2025
Upper Circuit: 3,455.64
Lower Circuit: 2,303.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,850.00 | 2,886.55 | 2,817.25 | 2,824.90 | 2,824.40 | -55.30 | -1.92 | 4,725.00 | 2,762.00 | 419,420 | 119.09 Crore | 48,633 |
| 02 Apr, 2025 | 2,830.00 | 2,883.00 | 2,762.00 | 2,880.00 | 2,879.70 | 50.30 | 1.78 | 4,725.00 | 2,762.00 | 766,198 | 216.45 Crore | 70,827 |
| 01 Apr, 2025 | 2,864.00 | 2,908.20 | 2,812.00 | 2,827.00 | 2,829.40 | -63.45 | -2.19 | 4,725.00 | 2,762.25 | 399,933 | 113.65 Crore | 37,043 |
| 28 Mar, 2025 | 2,904.65 | 2,944.95 | 2,872.80 | 2,883.00 | 2,892.85 | 9.60 | 0.33 | 4,725.00 | 2,762.25 | 722,128 | 210.46 Crore | 56,276 |
| 27 Mar, 2025 | 2,830.10 | 2,912.00 | 2,805.30 | 2,894.00 | 2,883.25 | 63.30 | 2.24 | 4,725.00 | 2,762.25 | 887,991 | 254.48 Crore | 58,663 |
| 26 Mar, 2025 | 2,844.50 | 2,884.75 | 2,815.00 | 2,821.65 | 2,819.95 | -15.25 | -0.54 | 4,725.00 | 2,762.25 | 727,654 | 206.85 Crore | 49,084 |
| 25 Mar, 2025 | 2,907.00 | 2,936.95 | 2,825.00 | 2,829.00 | 2,835.20 | -47.45 | -1.65 | 4,725.00 | 2,762.25 | 1,049,515 | 302.41 Crore | 70,603 |
| 24 Mar, 2025 | 2,907.05 | 2,943.50 | 2,874.20 | 2,886.15 | 2,882.65 | -7.65 | -0.26 | 4,725.00 | 2,762.25 | 1,313,628 | 381.73 Crore | 74,861 |
| 21 Mar, 2025 | 2,892.00 | 2,936.75 | 2,853.00 | 2,880.00 | 2,890.30 | 49.20 | 1.73 | 4,725.00 | 2,762.25 | 3,012,943 | 872.11 Crore | 198,536 |
| 20 Mar, 2025 | 3,155.25 | 3,169.95 | 2,762.25 | 2,870.00 | 2,841.10 | -442.15 | -13.47 | 4,725.00 | 2,762.25 | 8,380,075 | 2,404.74 Crore | 352,631 |
| 19 Mar, 2025 | 3,268.05 | 3,324.00 | 3,240.35 | 3,284.20 | 3,283.25 | 17.30 | 0.53 | 4,725.00 | 2,902.85 | 416,246 | 136.98 Crore | 48,292 |
| 18 Mar, 2025 | 3,140.05 | 3,277.00 | 3,133.10 | 3,264.00 | 3,265.95 | 141.90 | 4.54 | 4,725.00 | 2,902.85 | 341,060 | 109.78 Crore | 51,690 |
| 17 Mar, 2025 | 3,036.00 | 3,140.50 | 3,020.10 | 3,122.25 | 3,124.05 | 70.10 | 2.3 | 4,725.00 | 2,902.85 | 468,552 | 145.52 Crore | 56,878 |
| 13 Mar, 2025 | 3,085.00 | 3,090.00 | 3,036.00 | 3,048.50 | 3,053.95 | -11.50 | -0.38 | 4,725.00 | 2,902.85 | 248,157 | 75.96 Crore | 26,229 |
| 12 Mar, 2025 | 3,035.95 | 3,096.95 | 3,018.65 | 3,063.00 | 3,065.45 | 37.00 | 1.22 | 4,725.00 | 2,902.85 | 271,429 | 83.03 Crore | 32,762 |
| 11 Mar, 2025 | 2,975.00 | 3,059.00 | 2,963.05 | 3,049.75 | 3,028.45 | -2.30 | -0.08 | 4,725.00 | 2,902.85 | 566,221 | 169.90 Crore | 64,837 |
| 10 Mar, 2025 | 3,235.65 | 3,242.50 | 3,020.00 | 3,021.40 | 3,030.75 | -193.10 | -5.99 | 4,725.00 | 2,902.85 | 716,195 | 220.83 Crore | 78,273 |
| 07 Mar, 2025 | 3,277.05 | 3,285.00 | 3,204.00 | 3,221.00 | 3,223.85 | -63.40 | -1.93 | 4,725.00 | 2,902.85 | 454,725 | 147.04 Crore | 50,968 |
| 06 Mar, 2025 | 3,310.05 | 3,344.35 | 3,246.05 | 3,274.95 | 3,287.25 | 0.05 | 0 | 4,725.00 | 2,902.85 | 585,854 | 192.76 Crore | 70,495 |
| 05 Mar, 2025 | 3,129.05 | 3,305.00 | 3,121.25 | 3,279.00 | 3,287.20 | 146.35 | 4.66 | 4,725.00 | 2,902.85 | 1,260,570 | 409.77 Crore | 117,159 |
| 04 Mar, 2025 | 3,080.00 | 3,169.00 | 3,074.40 | 3,145.00 | 3,140.85 | 3.70 | 0.12 | 4,725.00 | 2,902.85 | 837,292 | 261.66 Crore | 85,103 |
| 03 Mar, 2025 | 3,151.30 | 3,239.90 | 3,025.50 | 3,126.95 | 3,137.15 | 67.00 | 2.18 | 4,725.00 | 2,902.85 | 1,638,079 | 509.13 Crore | 140,089 |