KEI INDUSTRIES LIMITED (kei)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3468.6 | 3474.6 | 3464.3 | 3464.3 | 2700 |
| 2025-05-20 15:28:00 | 3464.0 | 3468.6 | 3464.0 | 3468.6 | 1950 |
| 2025-05-20 15:27:00 | 3464.5 | 3466.7 | 3464.5 | 3466.2 | 450 |
| 2025-05-20 15:26:00 | 3463.3 | 3469.1 | 3463.3 | 3465.7 | 2850 |
| 2025-05-20 15:25:00 | 3464.0 | 3465.3 | 3463.2 | 3463.3 | 2850 |
| 2025-05-20 15:24:00 | 3464.8 | 3464.8 | 3462.6 | 3462.7 | 3300 |
| 2025-05-20 15:23:00 | 3462.0 | 3464.8 | 3462.0 | 3464.8 | 1950 |
| 2025-05-20 15:22:00 | 3465.8 | 3465.8 | 3464.1 | 3464.1 | 300 |
| 2025-05-20 15:21:00 | 3465.8 | 3467.8 | 3465.8 | 3465.8 | 1050 |
| 2025-05-20 15:20:00 | 3464.2 | 3465.8 | 3464.2 | 3465.8 | 1800 |
| 2025-05-20 15:19:00 | 3465.1 | 3465.1 | 3464.2 | 3464.2 | 900 |
| 2025-05-20 15:18:00 | 3466.7 | 3466.7 | 3465.1 | 3465.1 | 600 |
| 2025-05-20 15:17:00 | 3466.5 | 3467.5 | 3466.5 | 3466.7 | 750 |
| 2025-05-20 15:16:00 | 3467.3 | 3467.3 | 3466.5 | 3466.5 | 1050 |
| 2025-05-20 15:15:00 | 3469.4 | 3469.4 | 3467.3 | 3467.3 | 1350 |
| 2025-05-20 15:14:00 | 3469.7 | 3469.7 | 3469.4 | 3469.4 | 300 |
| 2025-05-20 15:13:00 | 3473.3 | 3475.0 | 3469.7 | 3469.7 | 1800 |
| 2025-05-20 15:12:00 | 3470.8 | 3473.1 | 3470.8 | 3473.1 | 300 |
| 2025-05-20 15:11:00 | 3471.4 | 3471.4 | 3470.8 | 3470.8 | 300 |
| 2025-05-20 15:10:00 | 3468.4 | 3471.6 | 3467.5 | 3471.4 | 1350 |
| 2025-05-20 15:09:00 | 3466.1 | 3468.6 | 3466.1 | 3468.4 | 1350 |
| 2025-05-20 15:08:00 | 3468.7 | 3468.7 | 3465.5 | 3465.5 | 1050 |
| 2025-05-20 15:07:00 | 3466.0 | 3468.7 | 3466.0 | 3468.7 | 1350 |
| 2025-05-20 15:06:00 | 3467.0 | 3467.0 | 3465.2 | 3466.0 | 2100 |
| 2025-05-20 15:05:00 | 3465.2 | 3467.0 | 3465.2 | 3467.0 | 450 |
| 2025-05-20 15:04:00 | 3469.9 | 3469.9 | 3467.2 | 3467.4 | 600 |
| 2025-05-20 15:03:00 | 3467.9 | 3471.1 | 3467.9 | 3469.9 | 2550 |
| 2025-05-20 15:02:00 | 3468.5 | 3468.5 | 3466.8 | 3467.9 | 1950 |
| 2025-05-20 15:01:00 | 3467.2 | 3468.8 | 3467.2 | 3468.8 | 750 |
| 2025-05-20 15:00:00 | 3464.5 | 3467.6 | 3464.3 | 3466.7 | 3000 |
| 2025-05-20 14:59:00 | 3465.2 | 3467.6 | 3465.2 | 3465.5 | 2100 |
| 2025-05-20 14:58:00 | 3464.7 | 3465.5 | 3464.4 | 3465.3 | 750 |
| 2025-05-20 14:57:00 | 3469.1 | 3469.1 | 3460.3 | 3464.7 | 5400 |
| 2025-05-20 14:56:00 | 3468.1 | 3469.1 | 3466.4 | 3469.1 | 450 |
| 2025-05-20 14:55:00 | 3472.1 | 3472.1 | 3468.1 | 3468.1 | 600 |
| 2025-05-20 14:54:00 | 3476.0 | 3476.0 | 3470.2 | 3470.3 | 900 |
| 2025-05-20 14:53:00 | 3477.2 | 3477.2 | 3476.0 | 3476.0 | 450 |
| 2025-05-20 14:52:00 | 3477.4 | 3477.4 | 3475.1 | 3477.2 | 450 |
| 2025-05-20 14:51:00 | 3475.7 | 3479.9 | 3475.7 | 3477.4 | 1200 |
| 2025-05-20 14:50:00 | 3475.9 | 3476.3 | 3475.7 | 3475.7 | 900 |
| 2025-05-20 14:49:00 | 3475.1 | 3475.2 | 3474.9 | 3474.9 | 300 |
| 2025-05-20 14:48:00 | 3472.8 | 3475.1 | 3472.0 | 3475.1 | 300 |
| 2025-05-20 14:47:00 | 3467.7 | 3472.8 | 3467.7 | 3472.8 | 600 |
| 2025-05-20 14:46:00 | 3462.2 | 3467.7 | 3462.2 | 3467.7 | 900 |
| 2025-05-20 14:45:00 | 3458.8 | 3462.2 | 3458.3 | 3462.2 | 2250 |
| 2025-05-20 14:44:00 | 3462.3 | 3462.3 | 3458.8 | 3458.8 | 1500 |
| 2025-05-20 14:43:00 | 3461.4 | 3462.2 | 3461.4 | 3462.2 | 300 |
| 2025-05-20 14:42:00 | 3464.0 | 3464.0 | 3461.4 | 3461.4 | 1050 |
| 2025-05-20 14:41:00 | 3465.0 | 3465.0 | 3463.0 | 3464.0 | 1050 |
| 2025-05-20 14:40:00 | 3467.4 | 3467.7 | 3467.4 | 3467.7 | 450 |
| 2025-05-20 14:39:00 | 3469.9 | 3469.9 | 3466.3 | 3467.4 | 900 |
| 2025-05-20 14:38:00 | 3467.1 | 3469.9 | 3467.1 | 3469.9 | 750 |
| 2025-05-20 14:37:00 | 3464.7 | 3467.1 | 3464.7 | 3467.1 | 1500 |
| 2025-05-20 14:36:00 | 3465.3 | 3466.9 | 3464.7 | 3464.7 | 900 |
| 2025-05-20 14:35:00 | 3465.3 | 3465.3 | 3465.3 | 3465.3 | 0 |
| 2025-05-20 14:34:00 | 3465.4 | 3465.8 | 3464.8 | 3465.3 | 1650 |
| 2025-05-20 14:33:00 | 3462.3 | 3465.4 | 3462.3 | 3465.4 | 1650 |
| 2025-05-20 14:32:00 | 3464.4 | 3465.3 | 3462.3 | 3462.3 | 600 |
| 2025-05-20 14:31:00 | 3464.4 | 3464.4 | 3464.4 | 3464.4 | 0 |
| 2025-05-20 14:30:00 | 3464.3 | 3466.3 | 3464.1 | 3464.4 | 1950 |
| 2025-05-20 14:29:00 | 3461.8 | 3464.3 | 3461.8 | 3464.3 | 2550 |
| 2025-05-20 14:28:00 | 3460.3 | 3463.7 | 3460.0 | 3463.7 | 1500 |
| 2025-05-20 14:27:00 | 3462.4 | 3462.8 | 3460.3 | 3460.3 | 1500 |
| 2025-05-20 14:26:00 | 3463.9 | 3466.2 | 3462.4 | 3462.4 | 2400 |
| 2025-05-20 14:25:00 | 3462.1 | 3463.9 | 3462.1 | 3463.9 | 450 |
| 2025-05-20 14:24:00 | 3462.2 | 3462.2 | 3462.0 | 3462.1 | 300 |
| 2025-05-20 14:23:00 | 3465.8 | 3465.8 | 3462.2 | 3462.2 | 750 |
| 2025-05-20 14:22:00 | 3464.5 | 3467.3 | 3464.5 | 3465.8 | 450 |
| 2025-05-20 14:21:00 | 3463.8 | 3464.5 | 3463.8 | 3464.5 | 450 |
| 2025-05-20 14:20:00 | 3466.6 | 3467.0 | 3463.5 | 3463.5 | 900 |
| 2025-05-20 14:19:00 | 3469.7 | 3469.7 | 3466.6 | 3466.6 | 150 |
| 2025-05-20 14:18:00 | 3468.6 | 3471.9 | 3468.6 | 3469.7 | 1500 |
| 2025-05-20 14:17:00 | 3470.0 | 3470.0 | 3468.6 | 3468.6 | 450 |
| 2025-05-20 14:16:00 | 3467.1 | 3470.8 | 3467.1 | 3470.0 | 1200 |
| 2025-05-20 14:15:00 | 3469.6 | 3469.6 | 3467.1 | 3467.1 | 450 |
| 2025-05-20 14:14:00 | 3463.6 | 3469.6 | 3463.6 | 3469.6 | 3000 |
| 2025-05-20 14:13:00 | 3462.9 | 3463.8 | 3462.9 | 3463.6 | 300 |
| 2025-05-20 14:12:00 | 3462.9 | 3462.9 | 3462.9 | 3462.9 | 300 |
| 2025-05-20 14:11:00 | 3464.3 | 3466.9 | 3462.9 | 3463.8 | 1050 |
| 2025-05-20 14:10:00 | 3464.3 | 3464.3 | 3464.3 | 3464.3 | 0 |
| 2025-05-20 14:09:00 | 3464.3 | 3464.3 | 3464.3 | 3464.3 | 0 |
| 2025-05-20 14:08:00 | 3465.4 | 3465.4 | 3464.3 | 3464.3 | 150 |
| 2025-05-20 14:07:00 | 3465.2 | 3466.4 | 3465.2 | 3465.4 | 450 |
| 2025-05-20 14:06:00 | 3467.6 | 3467.6 | 3465.1 | 3465.2 | 750 |
| 2025-05-20 14:05:00 | 3466.4 | 3467.6 | 3466.4 | 3467.6 | 600 |
| 2025-05-20 14:04:00 | 3466.4 | 3466.4 | 3466.4 | 3466.4 | 0 |
| 2025-05-20 14:03:00 | 3470.8 | 3470.8 | 3466.4 | 3466.4 | 750 |
| 2025-05-20 14:02:00 | 3467.8 | 3470.8 | 3467.8 | 3470.8 | 600 |
| 2025-05-20 14:01:00 | 3467.8 | 3467.8 | 3467.3 | 3467.8 | 1500 |
| 2025-05-20 14:00:00 | 3469.9 | 3469.9 | 3467.8 | 3467.8 | 600 |
| 2025-05-20 13:59:00 | 3469.2 | 3469.4 | 3469.2 | 3469.4 | 600 |
| 2025-05-20 13:58:00 | 3470.5 | 3470.6 | 3469.2 | 3469.2 | 900 |
| 2025-05-20 13:57:00 | 3470.5 | 3470.5 | 3470.5 | 3470.5 | 0 |
| 2025-05-20 13:56:00 | 3473.1 | 3473.1 | 3470.5 | 3470.5 | 450 |
| 2025-05-20 13:55:00 | 3473.1 | 3473.1 | 3473.1 | 3473.1 | 0 |
| 2025-05-20 13:54:00 | 3473.1 | 3473.1 | 3473.1 | 3473.1 | 0 |
| 2025-05-20 13:53:00 | 3473.1 | 3473.1 | 3473.1 | 3473.1 | 0 |
| 2025-05-20 13:52:00 | 3474.0 | 3474.0 | 3473.1 | 3473.1 | 450 |
| 2025-05-20 13:51:00 | 3473.9 | 3474.2 | 3473.9 | 3474.2 | 150 |
| 2025-05-20 13:50:00 | 3475.0 | 3475.0 | 3473.9 | 3473.9 | 150 |