NSE · KEI · stock
KEI Industries Limited (KEI) stock price history
Every NSE trading session of KEI Industries Limited from Mar 23, 2006 to Nov 13, 2026: 5,092 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.
KEI adjusted close, 2006 to 2026
- ₹5,873
- All time high, 2026
- ₹5,899
- 52 week high, ₹3,724 low
- 5,092
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
KEI key facts
- KEI Industries Limited (KEI) closed at ₹4,040 on Nov 13, 2026 on NSE.
- KEI's all time high close is ₹5,873, set on Aug 17, 2026; its all time low close is ₹6.64 on Oct 8, 2013.
- KEI's 52 week range is ₹3,724 to ₹5,899.
- KEI returned -1.7% over the year to Nov 13, 2026 and +303.2% over five years.
- Over ten years KEI returned +3,135%, +41.6% a year compounded.
- KEI's deepest drawdown was -95.3% from Jan 9, 2008 to Oct 8, 2013.
- DataCedar holds 5,092 daily sessions of KEI history from Mar 23, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KEI price chart, 2006 to 2026
KEI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.9% |
| 3 months | -30.2% |
| 6 months | -17.9% |
| Year to date | -7.1% |
| 1 year | -1.7% |
| 3 years | +57.2% |
| 5 years | +303.2% |
| 10 years | +3,135% |
| Since Mar 23, 2006 | +5,961% |
| Compound annual growth, 20.6 years | +22.0% |
KEI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹5,873 on Aug 17, 2026
- All time low close
- ₹6.64 on Oct 8, 2013
- 52 week high
- ₹5,899 on Aug 18, 2026
- 52 week low
- ₹3,724 on Jan 22, 2026
- Deepest drawdown
- -95.3% from Jan 9, 2008 to Oct 8, 2013, recovered Feb 3, 2017
- Best single session
- +20.6% on Jan 7, 2008
- Worst single session
- -21.0% on Feb 27, 2025
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 60.6×
- Best calendar year
- 2014, +317%
- Worst calendar year
- 2008, -86%
KEI 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. 2006 starts on Mar 23, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4,484 | ₹5,899 | ₹3,724 | ₹4,040 | -9.3% | 90.5M | 216 |
| 2025 | ₹4,421 | ₹4,563 | ₹2,421 | ₹4,455 | +0.6% | 110.5M | 249 |
| 2024 | ₹3,239 | ₹5,029 | ₹2,813 | ₹4,427 | +36.7% | 73.2M | 246 |
| 2023 | ₹1,463 | ₹3,297 | ₹1,404 | ₹3,239 | +122.3% | 65.3M | 245 |
| 2022 | ₹1,163 | ₹1,654 | ₹946.23 | ₹1,457 | +25.7% | 59.5M | 248 |
| 2021 | ₹477.34 | ₹1,256 | ₹452.82 | ₹1,160 | +146.0% | 120M | 248 |
| 2020 | ₹456.45 | ₹570.46 | ₹205.94 | ₹471.36 | +4.6% | 65.1M | 251 |
| 2019 | ₹352.46 | ₹604.64 | ₹299.37 | ₹450.79 | +27.9% | 39.1M | 243 |
| 2018 | ₹370.68 | ₹485.50 | ₹243.34 | ₹352.46 | -4.4% | 57.7M | 246 |
| 2017 | ₹121.07 | ₹414.54 | ₹121.07 | ₹368.58 | +204.8% | 108.4M | 248 |
| 2016 | ₹117.29 | ₹136.20 | ₹82.93 | ₹120.92 | +3.4% | 50.1M | 246 |
| 2015 | ₹47.05 | ₹120.07 | ₹46.42 | ₹116.91 | +150.0% | 150.1M | 246 |
| 2014 | ₹11.41 | ₹49.38 | ₹10.44 | ₹46.76 | +317.0% | 44.3M | 244 |
| 2013 | ₹15.80 | ₹16.89 | ₹6.45 | ₹11.21 | -29.0% | 8.6M | 248 |
| 2012 | ₹11.93 | ₹20.73 | ₹11.93 | ₹15.80 | +29.9% | 15.4M | 245 |
| 2011 | ₹28.73 | ₹30.30 | ₹11.65 | ₹12.16 | -57.6% | 19M | 246 |
| 2010 | ₹29.70 | ₹39.83 | ₹24.63 | ₹28.69 | -2.9% | 66.6M | 249 |
| 2009 | ₹14.52 | ₹34.23 | ₹7.40 | ₹29.56 | +136.9% | 33M | 242 |
| 2008 | ₹89.66 | ₹150.62 | ₹8.85 | ₹12.48 | -86.1% | 50.3M | 246 |
| 2007 | ₹75.87 | ₹115.64 | ₹57.11 | ₹90.06 | +17.0% | 64M | 247 |
| 2006 | ₹67.08 | ₹92.90 | ₹36.20 | ₹76.94 | n/a | 384.1M | 193 |
KEI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹4,040 | +7.2% |
| October 2026 | ₹3,770 | -15.4% |
| September 2026 | ₹4,455 | -22.4% |
| August 2026 | ₹5,740 | +14.8% |
| July 2026 | ₹4,999 | -7.9% |
| June 2026 | ₹5,428 | +3.0% |
| May 2026 | ₹5,268 | +8.4% |
| April 2026 | ₹4,858 | +20.3% |
| March 2026 | ₹4,038 | -20.5% |
| February 2026 | ₹5,080 | +26.3% |
| January 2026 | ₹4,021 | -9.7% |
| December 2025 | ₹4,455 | +7.6% |
About the KEI data
Daily bars. 5,092 sessions from Mar 23, 2006 to Nov 13, 2026, one row per NSE 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 Nov 13, 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 NSE 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 Mar 23, 2006, 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/nse%3AKEI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KDGREEN KD Green Industries Limited
- KEC KEC International Limited
- KECL Kirloskar Electric Company Limited
- KEEPLEARN DSJ Keep Learning Limited
- KELLTONTEC Kellton Tech Solutions Limited
- KENNAMET Kennametal India Limited
- KERNEX Kernex Microsystems (India) Limited
- KESORAMIND Kesoram Industries Limited
Common questions
KEI share price history
