KEI INDUSTRIES LIMITED (kei)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3843.7 | 3849.0 | 3780.9 | 3788.9 | 96775 |
| 2025-07-07 05:30:00 | 3805.1 | 3883.0 | 3788.9 | 3823.7 | 215600 |
| 2025-07-04 05:30:00 | 3865.0 | 3898.3 | 3753.5 | 3802.5 | 278775 |
| 2025-07-03 05:30:00 | 3809.7 | 3897.2 | 3779.7 | 3860.1 | 375375 |
| 2025-07-02 05:30:00 | 3821.6 | 3826.4 | 3738.1 | 3787.5 | 386575 |
| 2025-07-01 05:30:00 | 3831.6 | 3885.0 | 3812.0 | 3836.0 | 186725 |
| 2025-06-30 05:30:00 | 3830.4 | 3855.0 | 3781.1 | 3819.9 | 192850 |
| 2025-06-27 05:30:00 | 3813.3 | 3863.2 | 3788.2 | 3807.8 | 314125 |
| 2025-06-26 05:30:00 | 3830.5 | 3853.8 | 3747.4 | 3775.4 | 267900 |
| 2025-06-25 05:30:00 | 3777.6 | 3935.5 | 3777.6 | 3816.5 | 402150 |
| 2025-06-24 05:30:00 | 3790.7 | 3842.5 | 3685.9 | 3821.8 | 733200 |
| 2025-06-23 05:30:00 | 3551.8 | 3803.4 | 3546.6 | 3755.2 | 939600 |
| 2025-06-20 05:30:00 | 3584.2 | 3613.2 | 3540.4 | 3584.2 | 272550 |
| 2025-06-19 05:30:00 | 3604.0 | 3653.6 | 3575.9 | 3603.5 | 232500 |
| 2025-06-18 05:30:00 | 3604.7 | 3686.9 | 3589.5 | 3604.7 | 324750 |
| 2025-06-17 05:30:00 | 3684.5 | 3699.6 | 3614.8 | 3624.5 | 136050 |
| 2025-06-16 05:30:00 | 3661.2 | 3716.6 | 3615.1 | 3697.1 | 175800 |
| 2025-06-13 05:30:00 | 3672.7 | 3679.1 | 3613.1 | 3666.8 | 122400 |
| 2025-06-12 05:30:00 | 3817.1 | 3817.1 | 3681.7 | 3692.0 | 300750 |
| 2025-06-11 05:30:00 | 3828.2 | 3870.1 | 3777.5 | 3805.5 | 263250 |
| 2025-06-10 05:30:00 | 3806.2 | 3834.9 | 3786.7 | 3811.5 | 130950 |
| 2025-06-09 05:30:00 | 3786.5 | 3839.8 | 3762.2 | 3810.7 | 248700 |
| 2025-06-06 05:30:00 | 3661.8 | 3775.0 | 3661.8 | 3751.6 | 482700 |
| 2025-06-05 05:30:00 | 3646.5 | 3708.0 | 3625.0 | 3663.3 | 336600 |
| 2025-06-04 05:30:00 | 3565.3 | 3661.5 | 3565.3 | 3649.7 | 255000 |
| 2025-06-03 05:30:00 | 3651.8 | 3651.8 | 3550.2 | 3555.5 | 214050 |
| 2025-06-02 05:30:00 | 3594.5 | 3634.1 | 3576.8 | 3596.8 | 139950 |
| 2025-05-30 05:30:00 | 3666.7 | 3671.9 | 3571.7 | 3610.5 | 276000 |
| 2025-05-29 05:30:00 | 3651.5 | 3690.4 | 3602.0 | 3675.1 | 189000 |
| 2025-05-28 05:30:00 | 3549.5 | 3653.0 | 3544.5 | 3633.8 | 517950 |
| 2025-05-27 05:30:00 | 3497.1 | 3574.4 | 3488.2 | 3534.6 | 589650 |
| 2025-05-26 05:30:00 | 3439.3 | 3511.6 | 3414.0 | 3497.5 | 624150 |
| 2025-05-23 05:30:00 | 3464.7 | 3485.9 | 3418.9 | 3449.4 | 185250 |
| 2025-05-22 05:30:00 | 3444.8 | 3505.0 | 3428.1 | 3458.7 | 172350 |
| 2025-05-21 05:30:00 | 3467.7 | 3499.5 | 3421.9 | 3443.4 | 174450 |
| 2025-05-20 05:30:00 | 3482.5 | 3490.1 | 3430.1 | 3466.8 | 199650 |
| 2025-05-19 05:30:00 | 3515.6 | 3515.6 | 3450.1 | 3474.8 | 216450 |
| 2025-05-16 05:30:00 | 3522.9 | 3522.9 | 3459.2 | 3479.1 | 229500 |
| 2025-05-15 05:30:00 | 3433.4 | 3519.6 | 3403.3 | 3497.2 | 344400 |
| 2025-05-14 05:30:00 | 3439.4 | 3455.0 | 3366.7 | 3412.1 | 226500 |
| 2025-05-13 05:30:00 | 3388.3 | 3452.8 | 3376.4 | 3428.2 | 255150 |
| 2025-05-12 05:30:00 | 3386.3 | 3409.0 | 3336.7 | 3396.2 | 368250 |
| 2025-05-09 05:30:00 | 3179.9 | 3253.4 | 3161.9 | 3243.6 | 335850 |
| 2025-05-08 05:30:00 | 3320.0 | 3410.0 | 3248.0 | 3264.2 | 840600 |
| 2025-05-07 05:30:00 | 3225.0 | 3384.7 | 3210.0 | 3299.4 | 1671000 |
| 2025-05-06 05:30:00 | 3237.3 | 3287.4 | 3160.9 | 3205.1 | 1057050 |
| 2025-05-05 05:30:00 | 3059.0 | 3237.9 | 3059.0 | 3220.4 | 876750 |
| 2025-05-02 05:30:00 | 3050.4 | 3144.3 | 3015.0 | 3029.4 | 413250 |
| 2025-04-30 05:30:00 | 3048.7 | 3092.5 | 3010.0 | 3066.6 | 225750 |
| 2025-04-29 05:30:00 | 3029.0 | 3087.3 | 3029.0 | 3051.4 | 378000 |
| 2025-04-28 05:30:00 | 2980.5 | 3033.0 | 2969.9 | 3017.5 | 400050 |
| 2025-04-25 05:30:00 | 2994.3 | 3025.0 | 2910.0 | 2976.1 | 498900 |
| 2025-04-24 05:30:00 | 3026.5 | 3026.5 | 2961.2 | 2982.7 | 654600 |
| 2025-04-23 05:30:00 | 2977.0 | 3054.4 | 2916.1 | 3023.0 | 1015950 |
| 2025-04-22 05:30:00 | 2887.2 | 2977.3 | 2886.3 | 2954.0 | 819000 |
| 2025-04-21 05:30:00 | 2838.5 | 2929.2 | 2790.3 | 2895.4 | 948900 |
| 2025-04-17 05:30:00 | 2790.0 | 2886.2 | 2779.4 | 2826.2 | 803100 |
| 2025-04-16 05:30:00 | 2785.3 | 2785.3 | 2720.0 | 2759.2 | 503400 |
| 2025-04-15 05:30:00 | 2658.0 | 2756.2 | 2630.1 | 2745.8 | 634050 |
| 2025-04-11 05:30:00 | 2683.9 | 2684.0 | 2600.0 | 2614.1 | 454500 |
| 2025-04-09 05:30:00 | 2617.25 | 2641.95 | 2576.75 | 2602.3 | 375450 |
| 2025-04-08 05:30:00 | 2550.05 | 2628.9 | 2546.8 | 2598.05 | 525900 |
| 2025-04-07 05:30:00 | 2550.05 | 2587.0 | 2449.95 | 2519.5 | 862500 |
| 2025-04-04 05:30:00 | 2826.95 | 2827.0 | 2619.1 | 2653.7 | 701250 |
| 2025-04-03 05:30:00 | 2850.0 | 2896.95 | 2820.25 | 2828.3 | 554250 |
| 2025-04-02 05:30:00 | 2820.15 | 2898.4 | 2767.6 | 2893.75 | 750450 |
| 2025-04-01 05:30:00 | 2875.0 | 2917.0 | 2815.1 | 2837.6 | 384000 |
| 2025-03-28 05:30:00 | 2914.05 | 2957.0 | 2878.9 | 2898.6 | 600450 |
| 2025-03-27 05:30:00 | 2837.95 | 2924.95 | 2800.1 | 2904.3 | 1435350 |
| 2025-03-26 05:30:00 | 2844.0 | 2884.0 | 2814.4 | 2820.9 | 644100 |
| 2025-03-25 05:30:00 | 2905.0 | 2943.65 | 2830.1 | 2840.4 | 965700 |
| 2025-03-24 05:30:00 | 2909.0 | 2948.6 | 2881.9 | 2889.0 | 964200 |
| 2025-03-21 05:30:00 | 2895.0 | 2940.0 | 2857.0 | 2892.2 | 1825200 |
| 2025-03-20 05:30:00 | 3135.35 | 3135.35 | 2770.3 | 2855.8 | 4462200 |
| 2025-03-19 05:30:00 | 3262.1 | 3322.65 | 3236.65 | 3285.9 | 500850 |
| 2025-03-18 05:30:00 | 3100.0 | 3272.95 | 3100.0 | 3261.85 | 396000 |
| 2025-03-17 05:30:00 | 3068.35 | 3134.25 | 3009.95 | 3115.35 | 352500 |
| 2025-03-13 05:30:00 | 3072.2 | 3092.75 | 3033.45 | 3039.7 | 356550 |
| 2025-03-12 05:30:00 | 3054.65 | 3081.7 | 3006.85 | 3051.6 | 336750 |
| 2025-03-11 05:30:00 | 2967.6 | 3056.05 | 2947.55 | 3034.05 | 581700 |
| 2025-03-10 05:30:00 | 3185.95 | 3198.7 | 2995.25 | 3009.6 | 584700 |
| 2025-03-07 05:30:00 | 3201.05 | 3234.55 | 3145.2 | 3180.75 | 432900 |
| 2025-03-06 05:30:00 | 3269.75 | 3270.95 | 3194.3 | 3222.55 | 429300 |
| 2025-03-05 05:30:00 | 3042.6 | 3230.5 | 3038.3 | 3218.2 | 1241850 |
| 2025-03-04 05:30:00 | 3015.45 | 3104.55 | 2982.25 | 3014.8 | 846450 |
| 2025-03-03 05:30:00 | 3069.15 | 3153.95 | 2965.4 | 3049.1 | 1393650 |
| 2025-02-28 05:30:00 | 2934.6 | 3079.75 | 2893.8 | 2989.3 | 2775600 |
| 2025-02-27 05:30:00 | 3458.3 | 3458.3 | 2951.6 | 2964.6 | 3438300 |
| 2025-02-25 05:30:00 | 3703.5 | 3825.0 | 3703.5 | 3790.5 | 455100 |
| 2025-02-24 05:30:00 | 3810.0 | 3849.7 | 3706.25 | 3737.5 | 557100 |
| 2025-02-21 05:30:00 | 3761.55 | 3922.75 | 3750.05 | 3830.1 | 925800 |
| 2025-02-20 05:30:00 | 3518.85 | 3750.0 | 3518.85 | 3727.0 | 571950 |
| 2025-02-19 05:30:00 | 3405.7 | 3586.0 | 3382.7 | 3567.8 | 306450 |
| 2025-02-18 05:30:00 | 3405.3 | 3462.9 | 3371.0 | 3412.1 | 223800 |
| 2025-02-17 05:30:00 | 3378.0 | 3468.95 | 3348.05 | 3453.9 | 243450 |
| 2025-02-14 05:30:00 | 3419.2 | 3480.0 | 3335.65 | 3418.6 | 242850 |
| 2025-02-13 05:30:00 | 3559.55 | 3559.55 | 3397.45 | 3408.95 | 494700 |
| 2025-02-12 05:30:00 | 3573.4 | 3674.9 | 3415.6 | 3496.4 | 565500 |
| 2025-02-11 05:30:00 | 3800.45 | 3800.45 | 3510.0 | 3573.4 | 503100 |
| 2025-02-10 05:30:00 | 3949.8 | 3949.8 | 3780.0 | 3800.35 | 248850 |