KEI INDUSTRIES LIMITED (kei)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2970.0 | 2971.8 | 2970.0 | 2971.8 | 300 |
| 2025-04-25 15:28:00 | 2969.5 | 2973.7 | 2969.5 | 2970.1 | 1800 |
| 2025-04-25 15:27:00 | 2971.9 | 2971.9 | 2968.8 | 2970.8 | 300 |
| 2025-04-25 15:26:00 | 2968.5 | 2971.9 | 2968.5 | 2971.9 | 1200 |
| 2025-04-25 15:25:00 | 2971.0 | 2972.6 | 2968.0 | 2968.5 | 1050 |
| 2025-04-25 15:24:00 | 2971.5 | 2972.6 | 2969.9 | 2971.0 | 4650 |
| 2025-04-25 15:23:00 | 2966.3 | 2969.0 | 2966.3 | 2969.0 | 2250 |
| 2025-04-25 15:22:00 | 2967.8 | 2970.0 | 2966.3 | 2966.3 | 3600 |
| 2025-04-25 15:21:00 | 2968.6 | 2968.6 | 2964.4 | 2966.5 | 4350 |
| 2025-04-25 15:20:00 | 2971.0 | 2971.7 | 2968.6 | 2968.6 | 2700 |
| 2025-04-25 15:19:00 | 2976.3 | 2976.3 | 2972.7 | 2972.7 | 300 |
| 2025-04-25 15:18:00 | 2976.4 | 2976.4 | 2976.3 | 2976.3 | 300 |
| 2025-04-25 15:17:00 | 2976.3 | 2977.6 | 2975.0 | 2977.0 | 1800 |
| 2025-04-25 15:16:00 | 2981.0 | 2981.0 | 2976.3 | 2976.3 | 750 |
| 2025-04-25 15:15:00 | 2985.4 | 2985.4 | 2981.0 | 2981.0 | 1650 |
| 2025-04-25 15:14:00 | 2988.7 | 2988.7 | 2986.3 | 2986.3 | 450 |
| 2025-04-25 15:13:00 | 2990.4 | 2990.4 | 2988.4 | 2988.7 | 1200 |
| 2025-04-25 15:12:00 | 2999.0 | 2999.0 | 2990.4 | 2990.4 | 600 |
| 2025-04-25 15:11:00 | 2991.1 | 2999.0 | 2990.4 | 2999.0 | 1500 |
| 2025-04-25 15:10:00 | 2988.2 | 2991.1 | 2988.2 | 2991.1 | 300 |
| 2025-04-25 15:09:00 | 2988.4 | 2988.4 | 2988.2 | 2988.2 | 750 |
| 2025-04-25 15:08:00 | 2987.3 | 2987.3 | 2987.3 | 2987.3 | 150 |
| 2025-04-25 15:07:00 | 2989.9 | 2990.1 | 2987.9 | 2987.9 | 600 |
| 2025-04-25 15:06:00 | 2990.4 | 2992.9 | 2989.9 | 2989.9 | 600 |
| 2025-04-25 15:05:00 | 2990.8 | 2993.9 | 2990.6 | 2990.6 | 900 |
| 2025-04-25 15:04:00 | 2990.8 | 2990.8 | 2990.8 | 2990.8 | 0 |
| 2025-04-25 15:03:00 | 2988.6 | 2991.1 | 2988.6 | 2990.8 | 300 |
| 2025-04-25 15:02:00 | 2990.7 | 2990.7 | 2988.6 | 2988.6 | 450 |
| 2025-04-25 15:01:00 | 2993.2 | 2993.2 | 2990.9 | 2990.9 | 450 |
| 2025-04-25 15:00:00 | 2989.7 | 2993.2 | 2989.7 | 2993.2 | 1050 |
| 2025-04-25 14:59:00 | 2994.0 | 2994.0 | 2989.7 | 2989.7 | 600 |
| 2025-04-25 14:58:00 | 2992.2 | 2994.0 | 2992.2 | 2994.0 | 300 |
| 2025-04-25 14:57:00 | 2992.9 | 2992.9 | 2992.2 | 2992.2 | 450 |
| 2025-04-25 14:56:00 | 2995.5 | 2995.9 | 2992.9 | 2992.9 | 900 |
| 2025-04-25 14:55:00 | 2990.6 | 2995.5 | 2990.6 | 2995.5 | 1650 |
| 2025-04-25 14:54:00 | 2992.9 | 2993.0 | 2991.7 | 2993.0 | 300 |
| 2025-04-25 14:53:00 | 2986.7 | 2993.8 | 2986.7 | 2992.9 | 1350 |
| 2025-04-25 14:52:00 | 2984.5 | 2986.9 | 2984.5 | 2986.7 | 450 |
| 2025-04-25 14:51:00 | 2986.0 | 2986.0 | 2984.5 | 2984.5 | 450 |
| 2025-04-25 14:50:00 | 2989.5 | 2989.5 | 2986.4 | 2986.4 | 300 |
| 2025-04-25 14:49:00 | 2980.7 | 2983.8 | 2980.7 | 2983.8 | 300 |
| 2025-04-25 14:48:00 | 2981.8 | 2981.8 | 2980.7 | 2980.7 | 600 |
| 2025-04-25 14:47:00 | 2980.9 | 2982.5 | 2980.9 | 2982.5 | 300 |
| 2025-04-25 14:46:00 | 2983.0 | 2983.0 | 2980.8 | 2980.8 | 900 |
| 2025-04-25 14:45:00 | 2988.8 | 2988.8 | 2981.1 | 2983.0 | 1950 |
| 2025-04-25 14:44:00 | 2985.0 | 2987.8 | 2985.0 | 2987.3 | 300 |
| 2025-04-25 14:43:00 | 2987.2 | 2987.2 | 2984.7 | 2985.0 | 450 |
| 2025-04-25 14:42:00 | 2989.4 | 2990.7 | 2987.2 | 2987.2 | 1200 |
| 2025-04-25 14:41:00 | 2992.6 | 2992.6 | 2987.0 | 2989.4 | 1350 |
| 2025-04-25 14:40:00 | 2992.6 | 2992.6 | 2992.6 | 2992.6 | 0 |
| 2025-04-25 14:39:00 | 2991.9 | 2992.6 | 2991.9 | 2992.6 | 450 |
| 2025-04-25 14:38:00 | 2991.3 | 2991.8 | 2990.2 | 2991.7 | 1050 |
| 2025-04-25 14:37:00 | 2989.0 | 2991.3 | 2989.0 | 2991.3 | 450 |
| 2025-04-25 14:36:00 | 2992.8 | 2992.8 | 2989.0 | 2989.0 | 450 |
| 2025-04-25 14:35:00 | 2991.9 | 2992.8 | 2991.9 | 2992.8 | 300 |
| 2025-04-25 14:34:00 | 2994.2 | 2994.2 | 2989.1 | 2991.9 | 450 |
| 2025-04-25 14:33:00 | 2994.2 | 2994.2 | 2994.2 | 2994.2 | 0 |
| 2025-04-25 14:32:00 | 3002.4 | 3002.4 | 2994.2 | 2994.2 | 150 |
| 2025-04-25 14:31:00 | 3002.4 | 3002.4 | 3002.4 | 3002.4 | 0 |
| 2025-04-25 14:30:00 | 3001.4 | 3002.4 | 3001.4 | 3002.4 | 450 |
| 2025-04-25 14:29:00 | 2997.4 | 3001.4 | 2997.4 | 3001.4 | 1050 |
| 2025-04-25 14:28:00 | 3001.0 | 3001.0 | 2997.4 | 2997.4 | 150 |
| 2025-04-25 14:27:00 | 3002.1 | 3002.1 | 2999.9 | 3001.0 | 450 |
| 2025-04-25 14:26:00 | 3004.8 | 3004.8 | 3002.1 | 3002.1 | 750 |
| 2025-04-25 14:25:00 | 3004.4 | 3004.4 | 3004.4 | 3004.4 | 0 |
| 2025-04-25 14:24:00 | 3008.0 | 3008.0 | 3004.4 | 3004.4 | 150 |
| 2025-04-25 14:23:00 | 3004.1 | 3008.0 | 3004.1 | 3008.0 | 2100 |
| 2025-04-25 14:22:00 | 2998.0 | 3005.8 | 2998.0 | 3004.9 | 2700 |
| 2025-04-25 14:21:00 | 3000.5 | 3000.5 | 2998.0 | 2998.0 | 4800 |
| 2025-04-25 14:20:00 | 3004.5 | 3004.5 | 3000.5 | 3000.5 | 150 |
| 2025-04-25 14:19:00 | 3005.3 | 3005.3 | 3004.5 | 3004.5 | 450 |
| 2025-04-25 14:18:00 | 3006.0 | 3006.0 | 3005.3 | 3005.3 | 450 |
| 2025-04-25 14:17:00 | 3002.0 | 3006.2 | 3002.0 | 3006.0 | 900 |
| 2025-04-25 14:16:00 | 3000.9 | 3002.0 | 3000.9 | 3002.0 | 450 |
| 2025-04-25 14:15:00 | 2995.0 | 3000.9 | 2995.0 | 3000.9 | 750 |
| 2025-04-25 14:14:00 | 2995.0 | 2995.0 | 2995.0 | 2995.0 | 0 |
| 2025-04-25 14:13:00 | 2994.6 | 2995.0 | 2990.3 | 2995.0 | 900 |
| 2025-04-25 14:12:00 | 3001.7 | 3001.7 | 2991.3 | 2991.3 | 1050 |
| 2025-04-25 14:11:00 | 2990.7 | 3001.8 | 2990.7 | 3001.7 | 7500 |
| 2025-04-25 14:10:00 | 3000.0 | 3000.0 | 2990.7 | 2990.7 | 6450 |
| 2025-04-25 14:09:00 | 3004.7 | 3004.7 | 2999.0 | 3000.0 | 1200 |
| 2025-04-25 14:08:00 | 3010.1 | 3010.1 | 3004.7 | 3004.7 | 1050 |
| 2025-04-25 14:07:00 | 3015.9 | 3015.9 | 3010.1 | 3010.1 | 750 |
| 2025-04-25 14:06:00 | 3016.3 | 3016.3 | 3015.8 | 3015.9 | 300 |
| 2025-04-25 14:05:00 | 3012.1 | 3017.3 | 3012.1 | 3016.3 | 2100 |
| 2025-04-25 14:04:00 | 3024.8 | 3024.8 | 3012.1 | 3012.1 | 4500 |
| 2025-04-25 14:03:00 | 3019.1 | 3025.0 | 3016.6 | 3025.0 | 14700 |
| 2025-04-25 14:02:00 | 3008.9 | 3020.0 | 3008.9 | 3019.1 | 9600 |
| 2025-04-25 14:01:00 | 3012.4 | 3012.4 | 3008.9 | 3008.9 | 900 |
| 2025-04-25 14:00:00 | 3000.3 | 3014.9 | 3000.3 | 3012.4 | 19650 |
| 2025-04-25 13:59:00 | 2991.7 | 3004.6 | 2991.7 | 3000.3 | 9600 |
| 2025-04-25 13:58:00 | 2988.2 | 2991.7 | 2988.2 | 2991.7 | 600 |
| 2025-04-25 13:57:00 | 2988.2 | 2988.2 | 2988.2 | 2988.2 | 0 |
| 2025-04-25 13:56:00 | 2986.0 | 2988.2 | 2986.0 | 2988.2 | 150 |
| 2025-04-25 13:55:00 | 2982.0 | 2986.0 | 2982.0 | 2986.0 | 150 |
| 2025-04-25 13:54:00 | 2982.0 | 2982.0 | 2982.0 | 2982.0 | 0 |
| 2025-04-25 13:53:00 | 2982.3 | 2982.3 | 2982.0 | 2982.0 | 300 |
| 2025-04-25 13:52:00 | 2983.0 | 2983.0 | 2982.3 | 2982.3 | 150 |
| 2025-04-25 13:51:00 | 2982.7 | 2983.0 | 2982.7 | 2983.0 | 2400 |
| 2025-04-25 13:50:00 | 2980.0 | 2985.7 | 2980.0 | 2982.7 | 1050 |