KEI INDUSTRIES LIMITED (kei)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3786.8 | 3786.8 | 3786.8 | 3786.8 | 525 |
| 2025-07-08 15:28:00 | 3785.0 | 3785.0 | 3785.0 | 3785.0 | 875 |
| 2025-07-08 15:27:00 | 3783.4 | 3783.4 | 3783.3 | 3783.3 | 1575 |
| 2025-07-08 15:26:00 | 3783.0 | 3783.1 | 3783.0 | 3783.1 | 350 |
| 2025-07-08 15:25:00 | 3783.0 | 3787.2 | 3783.0 | 3783.0 | 700 |
| 2025-07-08 15:24:00 | 3783.0 | 3786.1 | 3783.0 | 3784.1 | 1050 |
| 2025-07-08 15:23:00 | 3784.0 | 3784.0 | 3782.6 | 3782.6 | 525 |
| 2025-07-08 15:22:00 | 3784.1 | 3784.2 | 3784.1 | 3784.2 | 525 |
| 2025-07-08 15:21:00 | 3783.2 | 3783.9 | 3782.6 | 3783.9 | 525 |
| 2025-07-08 15:20:00 | 3789.0 | 3789.0 | 3780.7 | 3784.7 | 1750 |
| 2025-07-08 15:19:00 | 3785.0 | 3790.8 | 3785.0 | 3790.8 | 1400 |
| 2025-07-08 15:18:00 | 3783.9 | 3784.7 | 3783.9 | 3784.7 | 525 |
| 2025-07-08 15:17:00 | 3784.7 | 3789.1 | 3783.4 | 3783.8 | 1050 |
| 2025-07-08 15:16:00 | 3786.7 | 3786.7 | 3785.6 | 3785.6 | 1225 |
| 2025-07-08 15:15:00 | 3786.5 | 3786.5 | 3785.6 | 3785.6 | 525 |
| 2025-07-08 15:14:00 | 3787.5 | 3787.5 | 3787.0 | 3787.0 | 350 |
| 2025-07-08 15:13:00 | 3786.0 | 3787.2 | 3786.0 | 3787.2 | 525 |
| 2025-07-08 15:12:00 | 3788.1 | 3788.1 | 3787.0 | 3787.0 | 700 |
| 2025-07-08 15:11:00 | 3785.3 | 3785.7 | 3785.3 | 3785.7 | 700 |
| 2025-07-08 15:10:00 | 3785.4 | 3787.1 | 3785.4 | 3785.5 | 700 |
| 2025-07-08 15:09:00 | 3785.3 | 3785.3 | 3784.7 | 3784.7 | 700 |
| 2025-07-08 15:08:00 | 3783.5 | 3786.2 | 3783.5 | 3785.3 | 700 |
| 2025-07-08 15:07:00 | 3781.0 | 3788.6 | 3781.0 | 3783.4 | 700 |
| 2025-07-08 15:06:00 | 3785.8 | 3785.8 | 3780.2 | 3780.2 | 700 |
| 2025-07-08 15:05:00 | 3779.3 | 3781.1 | 3779.3 | 3781.1 | 700 |
| 2025-07-08 15:04:00 | 3779.0 | 3779.1 | 3779.0 | 3779.1 | 525 |
| 2025-07-08 15:03:00 | 3776.6 | 3778.1 | 3776.6 | 3778.1 | 525 |
| 2025-07-08 15:02:00 | 3780.1 | 3780.1 | 3776.4 | 3776.5 | 875 |
| 2025-07-08 15:01:00 | 3780.1 | 3780.1 | 3780.1 | 3780.1 | 525 |
| 2025-07-08 15:00:00 | 3783.9 | 3785.7 | 3778.9 | 3780.0 | 875 |
| 2025-07-08 14:59:00 | 3774.9 | 3780.4 | 3774.9 | 3776.8 | 700 |
| 2025-07-08 14:58:00 | 3775.8 | 3775.8 | 3774.4 | 3775.0 | 525 |
| 2025-07-08 14:57:00 | 3775.9 | 3777.2 | 3773.7 | 3777.2 | 700 |
| 2025-07-08 14:56:00 | 3773.3 | 3782.0 | 3773.3 | 3776.5 | 1925 |
| 2025-07-08 14:55:00 | 3772.1 | 3776.8 | 3769.0 | 3772.6 | 1925 |
| 2025-07-08 14:54:00 | 3767.2 | 3767.2 | 3765.8 | 3766.2 | 525 |
| 2025-07-08 14:53:00 | 3769.7 | 3769.7 | 3767.1 | 3767.1 | 525 |
| 2025-07-08 14:52:00 | 3773.2 | 3773.2 | 3769.6 | 3770.1 | 700 |
| 2025-07-08 14:51:00 | 3770.4 | 3770.4 | 3770.0 | 3770.0 | 525 |
| 2025-07-08 14:50:00 | 3772.0 | 3772.5 | 3772.0 | 3772.5 | 700 |
| 2025-07-08 14:49:00 | 3773.5 | 3774.0 | 3771.6 | 3774.0 | 525 |
| 2025-07-08 14:48:00 | 3773.5 | 3773.6 | 3773.5 | 3773.6 | 525 |
| 2025-07-08 14:47:00 | 3775.0 | 3775.0 | 3773.4 | 3773.4 | 525 |
| 2025-07-08 14:46:00 | 3774.8 | 3774.8 | 3774.1 | 3774.1 | 525 |
| 2025-07-08 14:45:00 | 3776.5 | 3777.1 | 3775.6 | 3777.1 | 700 |
| 2025-07-08 14:44:00 | 3777.3 | 3777.3 | 3776.6 | 3777.0 | 700 |
| 2025-07-08 14:43:00 | 3777.2 | 3777.2 | 3776.1 | 3776.1 | 875 |
| 2025-07-08 14:42:00 | 3779.2 | 3779.2 | 3777.3 | 3777.3 | 525 |
| 2025-07-08 14:41:00 | 3780.5 | 3780.5 | 3779.4 | 3779.5 | 525 |
| 2025-07-08 14:40:00 | 3782.8 | 3783.0 | 3779.6 | 3783.0 | 1225 |
| 2025-07-08 14:39:00 | 3778.7 | 3782.8 | 3778.7 | 3780.0 | 700 |
| 2025-07-08 14:38:00 | 3778.0 | 3780.6 | 3777.7 | 3778.5 | 700 |
| 2025-07-08 14:37:00 | 3778.1 | 3782.0 | 3778.1 | 3778.5 | 1400 |
| 2025-07-08 14:36:00 | 3780.1 | 3780.1 | 3778.0 | 3778.0 | 875 |
| 2025-07-08 14:35:00 | 3777.3 | 3779.8 | 3777.2 | 3779.8 | 1575 |
| 2025-07-08 14:34:00 | 3776.8 | 3779.3 | 3776.5 | 3779.3 | 875 |
| 2025-07-08 14:33:00 | 3776.9 | 3778.6 | 3776.3 | 3776.8 | 875 |
| 2025-07-08 14:32:00 | 3779.6 | 3779.6 | 3777.7 | 3777.7 | 525 |
| 2025-07-08 14:31:00 | 3779.7 | 3779.7 | 3779.7 | 3779.7 | 175 |
| 2025-07-08 14:30:00 | 3775.7 | 3775.7 | 3775.7 | 3775.7 | 0 |
| 2025-07-08 14:29:00 | 3779.2 | 3779.2 | 3775.7 | 3775.7 | 875 |
| 2025-07-08 14:28:00 | 3773.0 | 3773.0 | 3773.0 | 3773.0 | 0 |
| 2025-07-08 14:27:00 | 3773.0 | 3773.0 | 3773.0 | 3773.0 | 0 |
| 2025-07-08 14:26:00 | 3773.5 | 3773.5 | 3773.0 | 3773.0 | 700 |
| 2025-07-08 14:25:00 | 3774.3 | 3774.3 | 3774.3 | 3774.3 | 0 |
| 2025-07-08 14:24:00 | 3774.3 | 3774.3 | 3774.3 | 3774.3 | 0 |
| 2025-07-08 14:23:00 | 3774.3 | 3774.3 | 3774.3 | 3774.3 | 525 |
| 2025-07-08 14:22:00 | 3772.1 | 3772.1 | 3772.1 | 3772.1 | 0 |
| 2025-07-08 14:21:00 | 3772.1 | 3772.1 | 3772.1 | 3772.1 | 175 |
| 2025-07-08 14:20:00 | 3775.1 | 3775.1 | 3775.0 | 3775.0 | 700 |
| 2025-07-08 14:19:00 | 3777.8 | 3777.8 | 3777.8 | 3777.8 | 175 |
| 2025-07-08 14:18:00 | 3778.5 | 3778.5 | 3778.5 | 3778.5 | 0 |
| 2025-07-08 14:17:00 | 3778.5 | 3778.5 | 3778.5 | 3778.5 | 0 |
| 2025-07-08 14:16:00 | 3778.5 | 3778.5 | 3778.5 | 3778.5 | 0 |
| 2025-07-08 14:15:00 | 3778.5 | 3778.5 | 3778.5 | 3778.5 | 175 |
| 2025-07-08 14:14:00 | 3778.2 | 3778.2 | 3778.2 | 3778.2 | 0 |
| 2025-07-08 14:13:00 | 3778.2 | 3778.2 | 3778.2 | 3778.2 | 0 |
| 2025-07-08 14:12:00 | 3779.2 | 3779.2 | 3778.2 | 3778.2 | 525 |
| 2025-07-08 14:11:00 | 3781.8 | 3781.8 | 3781.8 | 3781.8 | 350 |
| 2025-07-08 14:10:00 | 3781.7 | 3781.7 | 3781.7 | 3781.7 | 525 |
| 2025-07-08 14:09:00 | 3780.7 | 3781.7 | 3778.3 | 3778.3 | 525 |
| 2025-07-08 14:08:00 | 3781.6 | 3781.6 | 3781.6 | 3781.6 | 175 |
| 2025-07-08 14:07:00 | 3781.7 | 3781.7 | 3781.7 | 3781.7 | 0 |
| 2025-07-08 14:06:00 | 3781.7 | 3781.7 | 3781.7 | 3781.7 | 0 |
| 2025-07-08 14:05:00 | 3781.7 | 3781.7 | 3781.7 | 3781.7 | 0 |
| 2025-07-08 14:04:00 | 3781.7 | 3781.7 | 3781.7 | 3781.7 | 0 |
| 2025-07-08 14:03:00 | 3781.7 | 3781.7 | 3781.7 | 3781.7 | 175 |
| 2025-07-08 14:02:00 | 3780.8 | 3781.6 | 3778.2 | 3780.9 | 875 |
| 2025-07-08 14:01:00 | 3780.1 | 3780.2 | 3778.2 | 3778.2 | 525 |
| 2025-07-08 14:00:00 | 3780.0 | 3780.0 | 3774.1 | 3777.6 | 2625 |
| 2025-07-08 13:59:00 | 3782.7 | 3782.7 | 3782.7 | 3782.7 | 0 |
| 2025-07-08 13:58:00 | 3782.7 | 3782.7 | 3782.7 | 3782.7 | 175 |
| 2025-07-08 13:57:00 | 3780.0 | 3780.0 | 3780.0 | 3780.0 | 0 |
| 2025-07-08 13:56:00 | 3780.0 | 3780.0 | 3780.0 | 3780.0 | 175 |
| 2025-07-08 13:55:00 | 3785.4 | 3785.4 | 3785.4 | 3785.4 | 175 |
| 2025-07-08 13:54:00 | 3784.6 | 3784.6 | 3784.6 | 3784.6 | 175 |
| 2025-07-08 13:53:00 | 3786.6 | 3786.6 | 3786.6 | 3786.6 | 0 |
| 2025-07-08 13:52:00 | 3790.4 | 3790.4 | 3786.3 | 3786.6 | 1400 |
| 2025-07-08 13:51:00 | 3793.5 | 3794.5 | 3792.0 | 3792.0 | 875 |
| 2025-07-08 13:50:00 | 3793.0 | 3793.0 | 3792.2 | 3792.2 | 525 |