Comparing Back to the side-by-side chart ↗
KEC.NS (KEC.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 352.25 | 352.55 | 342.60 | 343.55 | -2.47% | 948,010 |
| 2026-10-16 | 357.45 | 357.90 | 349.10 | 352.25 | -1.08% | 2,288,511 |
| 2026-10-15 | 360.25 | 362.25 | 354.00 | 356.10 | -1.15% | 775,098 |
| 2026-10-14 | 359.15 | 364.80 | 357.75 | 360.25 | +0.17% | 1,307,168 |
| 2026-10-13 | 362.25 | 363.20 | 357.00 | 359.65 | -0.77% | 1,086,785 |
| 2026-10-12 | 373.20 | 378.75 | 360.55 | 362.45 | -2.00% | 3,044,220 |
| 2026-10-09 | 360.00 | 384.00 | 349.50 | 369.85 | +5.79% | 16,496,749 |
| 2026-10-08 | 363.50 | 364.00 | 348.00 | 349.60 | -3.56% | 1,237,294 |
| 2026-10-07 | 375.00 | 375.15 | 362.00 | 362.50 | -3.31% | 1,716,962 |
| 2026-10-06 | 373.70 | 376.95 | 369.05 | 374.90 | +1.17% | 941,989 |
| 2026-10-05 | 374.90 | 380.70 | 369.00 | 370.55 | -0.48% | 489,498 |
| 2026-10-01 | 378.00 | 381.45 | 367.50 | 372.35 | -1.30% | 624,895 |
| 2026-09-30 | 380.00 | 384.35 | 375.10 | 377.25 | -0.29% | 715,246 |
| 2026-09-29 | 390.35 | 390.35 | 375.10 | 378.35 | -3.12% | 1,237,151 |
| 2026-09-28 | 394.95 | 396.10 | 390.00 | 390.55 | -1.61% | 320,330 |
| 2026-09-25 | 395.40 | 398.50 | 391.00 | 396.95 | +0.39% | 528,148 |
| 2026-09-24 | 398.00 | 399.50 | 394.00 | 395.40 | -1.74% | 378,577 |
| 2026-09-23 | 393.90 | 403.65 | 393.90 | 402.40 | +2.77% | 891,865 |
| 2026-09-22 | 405.10 | 408.70 | 390.50 | 391.55 | -2.91% | 1,574,562 |
| 2026-09-21 | 406.20 | 407.30 | 402.00 | 403.30 | -0.24% | 321,934 |
| 2026-09-18 | 404.00 | 409.15 | 396.65 | 404.25 | +0.57% | 1,338,287 |
| 2026-09-17 | 397.55 | 405.30 | 397.45 | 401.95 | +1.11% | 453,424 |
| 2026-09-16 | 407.00 | 409.00 | 395.20 | 397.55 | -2.30% | 812,676 |
| 2026-09-15 | 427.10 | 429.60 | 403.45 | 406.90 | +0.12% | 5,009,834 |
| 2026-09-11 | 411.00 | 411.00 | 404.10 | 406.40 | -1.71% | 608,964 |
| 2026-09-10 | 393.85 | 415.95 | 393.85 | 413.45 | +5.15% | 2,448,087 |
| 2026-09-09 | 406.00 | 417.90 | 389.15 | 393.20 | -3.08% | 2,065,963 |
| 2026-09-08 | 401.65 | 407.25 | 401.65 | 405.70 | +1.01% | 468,357 |
| 2026-09-07 | 408.55 | 409.80 | 399.55 | 401.65 | -1.69% | 720,450 |
| 2026-09-04 | 406.15 | 410.60 | 403.30 | 408.55 | +0.59% | 777,483 |
| 2026-09-03 | 410.00 | 411.95 | 399.55 | 406.15 | -0.40% | 1,132,222 |
| 2026-09-02 | 415.00 | 416.00 | 406.50 | 407.80 | -2.21% | 701,636 |
| 2026-09-01 | 416.80 | 421.50 | 414.85 | 417.00 | +0.12% | 358,407 |
| 2026-08-31 | 425.80 | 425.80 | 415.00 | 416.50 | -2.18% | 715,932 |
| 2026-08-28 | 421.00 | 427.00 | 421.00 | 425.80 | +1.04% | 486,493 |
| 2026-08-27 | 429.95 | 431.90 | 419.10 | 421.40 | -2.03% | 786,288 |
| 2026-08-26 | 427.90 | 433.60 | 427.90 | 430.15 | +0.89% | 427,698 |
| 2026-08-25 | 430.50 | 433.90 | 425.20 | 426.35 | -1.16% | 608,190 |
| 2026-08-24 | 439.00 | 441.40 | 430.00 | 431.35 | -1.06% | 552,048 |
| 2026-08-21 | 425.10 | 437.50 | 423.55 | 435.95 | +2.79% | 3,670,038 |
| 2026-08-20 | 425.00 | 435.95 | 418.00 | 424.10 | +0.14% | 1,571,646 |
| 2026-08-19 | 428.60 | 433.20 | 422.00 | 423.50 | -1.19% | 682,834 |
| 2026-08-18 | 436.35 | 438.00 | 427.00 | 428.60 | -1.78% | 1,404,817 |
| 2026-08-17 | 440.20 | 441.95 | 433.35 | 436.35 | -0.81% | 788,887 |
| 2026-08-14 | 445.10 | 446.25 | 438.00 | 439.90 | -1.07% | 610,849 |
| 2026-08-13 | 444.05 | 447.30 | 443.00 | 444.65 | +0.65% | 469,458 |
| 2026-08-12 | 450.80 | 453.70 | 439.85 | 441.80 | -1.99% | 1,598,645 |
| 2026-08-11 | 460.00 | 467.90 | 449.50 | 450.75 | -5.27% | 4,244,240 |
| 2026-08-10 | 479.80 | 480.45 | 474.20 | 475.85 | -0.63% | 598,668 |
| 2026-08-07 | 475.00 | 480.45 | 472.10 | 478.85 | +0.24% | 585,339 |
| 2026-08-06 | 478.80 | 480.30 | 472.60 | 477.70 | +0.45% | 626,161 |
| 2026-08-05 | 477.10 | 485.50 | 474.05 | 475.55 | +0.31% | 746,351 |
| 2026-08-04 | 485.00 | 487.80 | 473.00 | 474.10 | -0.97% | 1,374,074 |
| 2026-08-03 | 473.75 | 482.85 | 472.35 | 478.75 | +2.09% | 806,688 |
| 2026-07-31 | 470.90 | 472.60 | 466.30 | 468.95 | +0.04% | 709,491 |
| 2026-07-30 | 476.40 | 476.40 | 467.40 | 468.75 | -1.84% | 789,440 |
| 2026-07-29 | 467.35 | 479.80 | 463.30 | 477.55 | +2.48% | 1,267,329 |
| 2026-07-28 | 465.05 | 468.70 | 460.30 | 466.00 | +0.30% | 918,875 |
| 2026-07-27 | 475.95 | 476.00 | 464.05 | 464.60 | -1.13% | 947,596 |
| 2026-07-24 | 469.20 | 477.70 | 462.40 | 469.90 | -0.64% | 819,658 |
| 2026-07-23 | 477.60 | 477.75 | 471.70 | 472.95 | -1.39% | 425,253 |
| 2026-07-22 | 490.80 | 490.80 | 477.55 | 479.60 | -2.28% | 667,183 |
| 2026-07-21 | 488.05 | 494.85 | 486.50 | 490.80 | +0.63% | 379,332 |
| 2026-07-20 | 492.40 | 493.15 | 484.10 | 487.75 | -1.54% | 627,516 |
| 2026-07-17 | 497.20 | 500.10 | 491.05 | 495.40 | -0.55% | 509,223 |
| 2026-07-16 | 510.90 | 510.90 | 497.00 | 498.15 | -1.84% | 859,898 |
| 2026-07-15 | 504.00 | 514.40 | 502.05 | 507.50 | +3.59% | 4,609,992 |
| 2026-07-14 | 494.00 | 494.65 | 488.35 | 489.90 | -1.20% | 518,996 |
| 2026-07-13 | 500.00 | 500.75 | 494.30 | 495.85 | -1.78% | 939,485 |
| 2026-07-10 | 497.80 | 516.70 | 494.20 | 504.85 | +1.94% | 1,374,439 |
| 2026-07-09 | 488.00 | 498.95 | 485.00 | 495.25 | +1.70% | 362,999 |
| 2026-07-08 | 494.00 | 496.00 | 484.15 | 486.95 | -2.30% | 723,708 |
| 2026-07-07 | 506.70 | 509.90 | 496.00 | 498.40 | -1.39% | 998,126 |
| 2026-07-06 | 513.20 | 514.00 | 498.25 | 505.40 | -1.10% | 910,319 |
| 2026-07-03 | 518.95 | 519.70 | 508.30 | 511.00 | -0.83% | 875,862 |
| 2026-07-02 | 523.10 | 525.20 | 513.65 | 515.30 | -1.18% | 1,147,333 |
| 2026-07-01 | 526.50 | 529.70 | 518.50 | 521.45 | -0.01% | 1,218,561 |
| 2026-06-30 | 537.00 | 551.00 | 517.70 | 521.50 | +1.18% | 9,577,435 |
| 2026-06-29 | 540.50 | 549.00 | 511.35 | 515.40 | -2.41% | 3,444,425 |
| 2026-06-25 | 533.95 | 541.85 | 525.15 | 528.15 | -0.56% | 657,828 |
| 2026-06-24 | 540.00 | 543.25 | 528.75 | 531.15 | -2.05% | 553,557 |
| 2026-06-23 | 543.20 | 549.50 | 540.40 | 542.25 | -0.54% | 802,538 |
| 2026-06-22 | 544.20 | 551.00 | 540.70 | 545.20 | +0.69% | 984,475 |
| 2026-06-19 | 524.60 | 544.50 | 522.00 | 541.45 | +2.98% | 1,975,784 |
| 2026-06-18 | 523.70 | 528.85 | 518.80 | 525.80 | +1.45% | 929,957 |
| 2026-06-17 | 529.80 | 530.55 | 516.80 | 518.30 | -1.79% | 816,156 |
| 2026-06-16 | 515.00 | 532.30 | 513.05 | 527.75 | +2.93% | 1,942,110 |
| 2026-06-15 | 521.05 | 525.90 | 510.00 | 512.75 | +1.65% | 1,567,707 |
| 2026-06-12 | 491.90 | 509.00 | 491.00 | 504.45 | +3.33% | 780,879 |
| 2026-06-11 | 488.00 | 491.50 | 481.20 | 488.20 | -1.32% | 389,275 |
| 2026-06-10 | 492.00 | 499.55 | 486.25 | 494.75 | +1.17% | 886,413 |
| 2026-06-09 | 487.50 | 492.25 | 485.05 | 489.05 | +1.25% | 344,990 |
| 2026-06-08 | 492.20 | 493.35 | 481.45 | 483.00 | -2.84% | 530,542 |
| 2026-06-05 | 507.90 | 507.90 | 495.50 | 497.10 | -1.84% | 790,640 |
| 2026-06-04 | 492.50 | 509.50 | 492.00 | 506.40 | +1.68% | 807,347 |
| 2026-06-03 | 497.05 | 502.00 | 487.40 | 498.05 | -0.12% | 659,881 |
| 2026-06-02 | 494.00 | 499.60 | 489.00 | 498.65 | +0.13% | 449,113 |
| 2026-06-01 | 499.65 | 502.95 | 492.05 | 498.00 | -0.33% | 640,077 |
| 2026-05-29 | 507.25 | 507.35 | 495.10 | 499.65 | -0.57% | 744,063 |
| 2026-05-27 | 509.50 | 511.30 | 498.50 | 502.50 | +0.68% | 2,084,826 |
| 2026-05-26 | 508.00 | 509.15 | 497.05 | 499.10 | -1.66% | 872,376 |
| 2026-05-25 | 491.60 | 509.00 | 490.00 | 507.55 | +4.64% | 2,242,729 |
| 2026-05-22 | 488.10 | 490.80 | 481.60 | 485.05 | -0.21% | 930,836 |
| 2026-05-21 | 475.00 | 490.55 | 474.60 | 486.05 | +3.04% | 1,895,224 |
| 2026-05-20 | 469.40 | 478.70 | 467.55 | 471.70 | +0.49% | 1,682,728 |
| 2026-05-19 | 490.40 | 495.00 | 466.00 | 469.40 | -3.73% | 3,778,998 |
| 2026-05-18 | 540.95 | 540.95 | 482.30 | 487.60 | -11.11% | 4,905,847 |
| 2026-05-15 | 559.00 | 560.80 | 547.10 | 548.55 | -1.31% | 650,637 |
| 2026-05-14 | 557.70 | 562.00 | 543.30 | 555.85 | +0.69% | 632,543 |
| 2026-05-13 | 553.65 | 562.45 | 550.35 | 552.05 | +0.06% | 802,851 |
| 2026-05-12 | 579.15 | 585.00 | 550.00 | 551.70 | -5.21% | 1,183,857 |
| 2026-05-11 | 596.45 | 597.45 | 580.00 | 582.00 | -2.68% | 1,048,070 |
| 2026-05-08 | 612.00 | 615.00 | 597.00 | 598.05 | -2.35% | 1,345,009 |
| 2026-05-07 | 590.00 | 617.00 | 585.10 | 612.45 | +4.26% | 2,757,506 |
| 2026-05-06 | 597.00 | 597.95 | 573.90 | 587.40 | +3.01% | 3,767,976 |
| 2026-05-05 | 583.00 | 583.50 | 565.00 | 570.25 | -1.59% | 674,617 |
| 2026-05-04 | 567.00 | 586.85 | 565.15 | 579.45 | +3.34% | 1,878,620 |
| 2026-04-30 | 565.20 | 566.90 | 553.20 | 560.70 | -0.85% | 545,169 |
| 2026-04-29 | 572.50 | 579.15 | 564.05 | 565.50 | -1.02% | 793,906 |
| 2026-04-28 | 577.95 | 581.95 | 568.35 | 571.30 | -0.84% | 486,616 |
| 2026-04-27 | 576.75 | 585.00 | 575.00 | 576.15 | +0.17% | 1,197,258 |
| 2026-04-24 | 580.00 | 586.15 | 570.90 | 575.15 | -0.87% | 629,308 |
| 2026-04-23 | 587.05 | 590.40 | 576.30 | 580.20 | -1.49% | 593,671 |
| 2026-04-22 | 582.00 | 593.90 | 580.00 | 588.95 | +0.92% | 888,214 |
| 2026-04-21 | 565.00 | 588.00 | 560.95 | 583.60 | +4.30% | 2,720,762 |
| 2026-04-20 | 580.70 | 581.80 | 557.15 | 559.55 | -3.53% | 2,857,974 |
| 2026-04-17 | 570.00 | 594.00 | 570.00 | 580.05 | +1.86% | 1,610,220 |
| 2026-04-16 | 570.10 | 577.40 | 566.00 | 569.45 | +0.73% | 1,236,970 |
| 2026-04-15 | 575.60 | 578.40 | 564.30 | 565.35 | +0.25% | 1,245,732 |
| 2026-04-13 | 560.05 | 567.40 | 551.00 | 563.95 | -1.69% | 714,308 |
| 2026-04-10 | 578.20 | 584.85 | 572.00 | 573.65 | -0.79% | 1,210,620 |
| 2026-04-09 | 593.05 | 616.95 | 571.00 | 578.20 | +1.87% | 10,963,702 |
| 2026-04-08 | 569.85 | 573.00 | 554.25 | 567.60 | +6.83% | 1,467,627 |
| 2026-04-07 | 525.85 | 537.05 | 524.70 | 531.30 | -0.44% | 368,068 |
| 2026-04-06 | 527.85 | 534.85 | 516.15 | 533.65 | +0.78% | 460,503 |
| 2026-04-02 | 514.00 | 533.80 | 501.05 | 529.50 | +1.43% | 576,666 |
| 2026-04-01 | 526.85 | 539.15 | 520.30 | 522.05 | +2.10% | 681,869 |
| 2026-03-30 | 525.00 | 532.15 | 510.00 | 511.30 | -4.20% | 733,030 |
| 2026-03-27 | 549.60 | 556.80 | 530.35 | 533.70 | -2.94% | 607,646 |
| 2026-03-25 | 547.95 | 567.80 | 544.30 | 549.85 | +0.80% | 670,320 |
| 2026-03-24 | 532.50 | 549.00 | 519.45 | 545.50 | +5.95% | 841,719 |
| 2026-03-23 | 540.00 | 540.30 | 511.90 | 514.85 | -5.72% | 506,074 |
| 2026-03-20 | 562.00 | 570.50 | 544.30 | 546.10 | -2.35% | 506,787 |
| 2026-03-19 | 552.00 | 562.75 | 550.00 | 559.25 | -0.47% | 459,119 |
| 2026-03-18 | 540.00 | 565.15 | 536.90 | 561.90 | +4.19% | 894,788 |
| 2026-03-17 | 537.50 | 545.60 | 535.00 | 539.30 | +0.88% | 519,095 |
| 2026-03-16 | 549.05 | 549.50 | 525.35 | 534.60 | -2.63% | 1,503,294 |
| 2026-03-13 | 558.10 | 558.10 | 532.70 | 549.05 | -2.05% | 1,251,488 |
| 2026-03-12 | 567.25 | 578.50 | 535.00 | 560.55 | +2.34% | 4,674,499 |
| 2026-03-11 | 543.80 | 557.85 | 537.70 | 547.75 | +1.64% | 723,682 |
| 2026-03-10 | 536.15 | 543.95 | 521.30 | 538.90 | +2.60% | 750,850 |
| 2026-03-09 | 533.00 | 535.55 | 520.20 | 525.25 | -3.90% | 631,634 |
| 2026-03-06 | 549.00 | 559.80 | 542.60 | 546.55 | -0.70% | 555,084 |
| 2026-03-05 | 546.00 | 554.40 | 533.55 | 550.40 | +1.41% | 861,634 |
| 2026-03-04 | 558.80 | 558.80 | 540.45 | 542.75 | -3.92% | 406,919 |
| 2026-03-02 | 551.00 | 578.70 | 550.60 | 564.90 | -3.49% | 850,354 |
| 2026-02-27 | 594.80 | 594.80 | 583.30 | 585.30 | -1.66% | 264,919 |
| 2026-02-26 | 591.80 | 600.65 | 591.50 | 595.20 | +0.63% | 286,781 |
| 2026-02-25 | 595.45 | 598.80 | 586.05 | 591.50 | +0.14% | 448,501 |
| 2026-02-24 | 582.95 | 592.80 | 574.55 | 590.70 | +1.38% | 699,611 |
| 2026-02-23 | 590.00 | 592.90 | 579.50 | 582.65 | -0.28% | 285,962 |
| 2026-02-20 | 585.55 | 587.70 | 577.65 | 584.30 | -0.32% | 555,435 |
| 2026-02-19 | 603.40 | 603.45 | 580.00 | 586.15 | -2.76% | 1,117,281 |
| 2026-02-18 | 607.00 | 614.75 | 598.50 | 602.80 | -0.68% | 392,657 |
| 2026-02-17 | 601.15 | 612.90 | 601.15 | 606.90 | +0.96% | 264,325 |
| 2026-02-16 | 601.70 | 602.90 | 595.80 | 601.15 | -0.13% | 321,784 |
| 2026-02-13 | 611.15 | 613.75 | 600.00 | 601.95 | -1.70% | 453,299 |
| 2026-02-12 | 623.00 | 624.35 | 607.00 | 612.35 | -1.49% | 708,073 |
| 2026-02-11 | 624.80 | 628.55 | 615.80 | 621.60 | -0.06% | 297,821 |
| 2026-02-10 | 635.00 | 638.90 | 619.00 | 622.00 | -1.08% | 574,606 |
| 2026-02-09 | 619.00 | 631.95 | 616.60 | 628.80 | +2.16% | 577,757 |
| 2026-02-06 | 610.00 | 616.80 | 604.45 | 615.50 | +0.88% | 357,529 |
| 2026-02-05 | 635.70 | 635.70 | 603.30 | 610.15 | -3.36% | 918,127 |
| 2026-02-04 | 623.10 | 641.15 | 618.55 | 631.35 | +2.58% | 942,423 |
| 2026-02-03 | 649.00 | 655.65 | 613.30 | 615.50 | -0.06% | 1,341,498 |
| 2026-02-02 | 635.00 | 647.45 | 603.85 | 615.90 | -7.68% | 1,746,740 |
| 2026-01-30 | 642.90 | 670.55 | 642.00 | 667.15 | +3.48% | 634,922 |
| 2026-01-29 | 660.75 | 663.00 | 640.10 | 644.70 | -2.78% | 773,555 |
| 2026-01-28 | 630.65 | 666.00 | 625.90 | 663.15 | +5.85% | 428,041 |
| 2026-01-27 | 637.90 | 639.60 | 619.35 | 626.50 | -1.33% | 691,959 |
| 2026-01-23 | 662.05 | 664.70 | 626.40 | 634.95 | -3.41% | 295,325 |
| 2026-01-22 | 661.05 | 669.50 | 649.00 | 657.40 | +0.90% | 366,220 |
| 2026-01-21 | 660.45 | 660.45 | 635.30 | 651.55 | -1.35% | 718,969 |
| 2026-01-20 | 685.65 | 688.25 | 657.80 | 660.45 | -4.25% | 539,275 |
| 2026-01-19 | 681.00 | 692.75 | 676.55 | 689.75 | +1.23% | 401,950 |
| 2026-01-16 | 697.00 | 703.00 | 679.00 | 681.35 | -2.56% | 425,259 |
| 2026-01-15 | 699.25 | 699.25 | 699.25 | 699.25 | +0.00% | 0 |
| 2026-01-14 | 681.15 | 704.00 | 677.55 | 699.25 | +1.94% | 617,356 |
| 2026-01-13 | 695.05 | 695.10 | 681.50 | 685.95 | -0.89% | 348,739 |
| 2026-01-12 | 687.25 | 697.50 | 665.00 | 692.10 | +0.31% | 637,076 |
| 2026-01-09 | 685.00 | 695.70 | 681.60 | 689.95 | +0.75% | 719,782 |
| 2026-01-08 | 717.05 | 719.75 | 679.00 | 684.80 | -4.50% | 852,816 |
| 2026-01-07 | 726.00 | 729.05 | 712.00 | 717.05 | -1.48% | 347,042 |
| 2026-01-06 | 752.45 | 752.45 | 725.25 | 727.80 | -3.31% | 495,019 |
| 2026-01-05 | 744.75 | 754.80 | 741.95 | 752.75 | +0.79% | 314,655 |
| 2026-01-02 | 745.00 | 759.00 | 739.75 | 746.85 | +1.16% | 693,336 |
| 2026-01-01 | 738.65 | 743.90 | 733.00 | 738.30 | +0.05% | 351,159 |
| 2025-12-31 | 734.80 | 740.00 | 731.95 | 737.90 | +0.70% | 197,088 |
| 2025-12-30 | 735.20 | 735.45 | 724.00 | 732.75 | -0.33% | 312,233 |
| 2025-12-29 | 730.00 | 740.00 | 729.90 | 735.20 | +0.43% | 258,980 |
| 2025-12-26 | 737.10 | 743.85 | 729.10 | 732.05 | -1.26% | 272,360 |
| 2025-12-24 | 743.00 | 746.00 | 735.25 | 741.40 | -0.24% | 499,159 |
| 2025-12-23 | 746.00 | 749.30 | 740.35 | 743.15 | -0.25% | 506,820 |
| 2025-12-22 | 732.00 | 764.80 | 728.65 | 745.00 | +4.78% | 6,530,719 |
| 2025-12-19 | 698.25 | 717.85 | 698.00 | 711.00 | +1.53% | 297,855 |
| 2025-12-18 | 702.60 | 707.70 | 695.15 | 700.30 | -0.59% | 340,117 |
| 2025-12-17 | 705.60 | 716.40 | 701.00 | 704.45 | -0.16% | 463,253 |
| 2025-12-16 | 702.00 | 709.00 | 697.10 | 705.60 | +0.10% | 487,214 |
| 2025-12-15 | 716.00 | 723.50 | 700.00 | 704.90 | +2.02% | 4,743,711 |
| 2025-12-12 | 687.95 | 694.95 | 682.30 | 690.95 | +1.02% | 457,508 |
| 2025-12-11 | 681.75 | 687.25 | 679.70 | 683.95 | +0.32% | 407,637 |
| 2025-12-10 | 683.40 | 691.00 | 676.50 | 681.75 | -0.38% | 492,176 |
| 2025-12-09 | 679.50 | 688.40 | 668.70 | 684.35 | +0.41% | 646,861 |
| 2025-12-08 | 703.10 | 703.40 | 678.35 | 681.55 | -3.18% | 471,258 |
| 2025-12-05 | 714.00 | 714.95 | 701.60 | 703.90 | -1.36% | 369,739 |
| 2025-12-04 | 718.75 | 718.75 | 702.05 | 713.60 | -0.94% | 686,910 |
| 2025-12-03 | 712.80 | 724.00 | 708.75 | 720.35 | +1.12% | 702,489 |
| 2025-12-02 | 694.00 | 717.70 | 690.50 | 712.35 | +2.61% | 1,649,718 |
| 2025-12-01 | 688.00 | 697.05 | 682.25 | 694.25 | +1.24% | 1,088,633 |
| 2025-11-28 | 700.00 | 700.90 | 682.00 | 685.75 | -1.60% | 491,046 |
| 2025-11-27 | 705.95 | 711.90 | 694.00 | 696.90 | -0.52% | 1,033,999 |
| 2025-11-26 | 704.75 | 709.75 | 698.10 | 700.55 | +0.11% | 1,804,034 |
| 2025-11-25 | 710.00 | 710.00 | 698.20 | 699.75 | -1.06% | 542,913 |
| 2025-11-24 | 705.00 | 712.00 | 692.55 | 707.25 | +1.15% | 1,305,593 |
| 2025-11-21 | 703.00 | 714.40 | 692.05 | 699.20 | -0.21% | 1,476,354 |
| 2025-11-20 | 725.00 | 725.00 | 697.60 | 700.70 | -1.36% | 5,254,242 |
| 2025-11-19 | 747.65 | 747.65 | 697.40 | 710.35 | -9.13% | 8,337,682 |
| 2025-11-18 | 800.00 | 800.00 | 770.00 | 781.70 | -0.43% | 1,113,263 |
| 2025-11-17 | 792.95 | 796.70 | 782.00 | 785.10 | -0.81% | 569,155 |
| 2025-11-14 | 784.00 | 803.05 | 778.55 | 791.55 | +0.89% | 717,179 |
| 2025-11-13 | 792.60 | 792.60 | 777.10 | 784.60 | -1.64% | 664,571 |
| 2025-11-12 | 772.75 | 803.40 | 765.80 | 797.70 | +3.86% | 1,845,377 |
| 2025-11-11 | 750.00 | 774.00 | 722.00 | 768.05 | +6.34% | 6,874,619 |
| 2025-11-10 | 765.00 | 765.20 | 718.00 | 722.25 | -4.89% | 1,277,017 |
| 2025-11-07 | 787.00 | 787.00 | 757.60 | 759.35 | -3.51% | 1,289,302 |
| 2025-11-06 | 809.00 | 811.10 | 783.05 | 787.00 | -2.74% | 436,973 |
| 2025-11-04 | 812.00 | 814.40 | 802.70 | 809.20 | -0.28% | 398,498 |
| 2025-11-03 | 818.00 | 821.05 | 810.00 | 811.50 | -0.76% | 204,380 |
| 2025-10-31 | 825.10 | 826.30 | 816.00 | 817.75 | -0.80% | 197,816 |
| 2025-10-30 | 831.70 | 832.00 | 817.05 | 824.35 | -0.31% | 381,835 |
| 2025-10-29 | 835.00 | 835.50 | 825.45 | 826.90 | -0.64% | 230,976 |
| 2025-10-28 | 843.95 | 845.50 | 830.00 | 832.20 | -1.02% | 253,821 |
| 2025-10-27 | 851.30 | 851.95 | 838.20 | 840.75 | -0.55% | 224,962 |
| 2025-10-24 | 850.00 | 850.35 | 841.50 | 845.40 | -0.41% | 185,548 |
| 2025-10-23 | 855.00 | 858.80 | 846.00 | 848.85 | -0.63% | 326,412 |
| 2025-10-21 | 859.80 | 859.80 | 851.50 | 854.25 | +0.21% | 78,163 |
| 2025-10-20 | 848.60 | 868.40 | 842.00 | 852.50 | +0.83% | 386,949 |
| 2025-10-17 | 854.00 | 854.00 | 842.00 | 845.50 | -1.05% | 326,858 |
| 2025-10-16 | 864.80 | 865.50 | 849.35 | 854.45 | +0.23% | 869,249 |
| 2025-10-15 | 861.60 | 861.60 | 848.55 | 852.50 | -0.54% | 549,572 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+6.29%). Pire mois : Janv (-19.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de KEC.NS (KEC.NS) ?
343.55 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de KEC.NS ?
Plus haut à 868.40 et plus bas à 342.60 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de KEC.NS ?
Historiquement, le mois le plus fort de KEC.NS a été Déc (moyenne +6.29%) et le plus faible Janv (moyenne -19.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.