BSE · KEL · stock
Kotia Enterprises Limited (KEL) stock price history
Every BSE trading session of Kotia Enterprises Limited from Dec 12, 2016 to Nov 12, 2026: 2,449 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KEL adjusted close, 2016 to 2026
- ₹39.99
- All time high, 2025
- ₹34.40
- 52 week high, ₹18.30 low
- 2,449
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
KEL key facts
- Kotia Enterprises Limited (KEL) closed at ₹18.30 on Nov 12, 2026 on BSE.
- KEL's all time high close is ₹39.99, set on Oct 3, 2025; its all time low close is ₹10.00 on Apr 28, 2020.
- KEL's 52 week range is ₹18.30 to ₹34.40.
- KEL returned -44.4% over the year to Nov 12, 2026 and +29.5% over five years.
- Since Dec 12, 2016 KEL returned +39%, +3.4% a year compounded.
- KEL's deepest drawdown was -71.8% from Aug 4, 2017 to Apr 28, 2020.
- DataCedar holds 2,449 daily sessions of KEL history from Dec 12, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KEL price chart, 2016 to 2026
KEL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.0% |
| 3 months | -41.8% |
| 6 months | -34.6% |
| Year to date | -36.9% |
| 1 year | -44.4% |
| 3 years | +15.1% |
| 5 years | +29.5% |
| 10 years | n/a |
| Since Dec 12, 2016 | +39.5% |
| Compound annual growth, 9.9 years | +3.4% |
KEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹39.99 on Oct 3, 2025
- All time low close
- ₹10.00 on Apr 28, 2020
- 52 week high
- ₹34.40 on Nov 13, 2025
- 52 week low
- ₹18.30 on Nov 12, 2026
- Deepest drawdown
- -71.8% from Aug 4, 2017 to Apr 28, 2020, recovered Jul 14, 2025
- Best single session
- +19.9% on Jan 11, 2017
- Worst single session
- -16.9% on Oct 30, 2026
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2024, +117%
- Worst calendar year
- 2020, -43%
KEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 12, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹28.42 | ₹32.76 | ₹18.30 | ₹18.30 | -35.6% | 39.7K | 215 |
| 2025 | ₹28.30 | ₹40.38 | ₹20.98 | ₹28.42 | +0.4% | 36.7K | 247 |
| 2024 | ₹13.71 | ₹32.00 | ₹13.50 | ₹28.30 | +116.7% | 81.5K | 245 |
| 2023 | ₹14.66 | ₹16.15 | ₹10.60 | ₹13.06 | -10.9% | 110.1K | 245 |
| 2022 | ₹15.59 | ₹19.40 | ₹10.29 | ₹14.66 | -1.3% | 150.9K | 248 |
| 2021 | ₹13.00 | ₹14.87 | ₹11.98 | ₹14.85 | +14.2% | 111.3K | 248 |
| 2020 | ₹22.80 | ₹23.00 | ₹9.91 | ₹13.00 | -43.5% | 807.9K | 250 |
| 2019 | ₹17.50 | ₹25.35 | ₹12.14 | ₹23.00 | +31.4% | 2.7M | 242 |
| 2018 | ₹20.60 | ₹20.60 | ₹14.00 | ₹17.50 | -15.0% | 1.9M | 246 |
| 2017 | ₹23.10 | ₹37.00 | ₹14.75 | ₹20.60 | +5.6% | 3M | 248 |
| 2016 | ₹12.50 | ₹22.36 | ₹12.50 | ₹19.50 | n/a | 55.3K | 15 |
KEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹18.30 | -13.5% |
| October 2026 | ₹21.15 | -18.0% |
| September 2026 | ₹25.79 | -0.8% |
| August 2026 | ₹26.00 | -14.0% |
| July 2026 | ₹30.22 | +11.7% |
| June 2026 | ₹27.05 | +11.5% |
| May 2026 | ₹24.25 | -19.2% |
| April 2026 | ₹30.00 | +4.5% |
| March 2026 | ₹28.72 | +31.3% |
| February 2026 | ₹21.88 | -18.7% |
| January 2026 | ₹26.90 | -5.3% |
| December 2025 | ₹28.42 | -9.9% |
About the KEL data
Daily bars. 2,449 sessions from Dec 12, 2016 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AKEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
KEL share price history
