Kei Industries (KEI) | Historial de Precios y Rendimientos | 2006 - 2025
Gráfico de Precios Históricos de Kei Industries
Datos de Precios Históricos de Kei Industries
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹4.157,90 | +1,93% | ₹4.110,00 | ₹4.184,00 | ₹4.090,00 | 403,5K |
| 24 sept. 2025 | ₹4.079,30 | -2,65% | ₹4.165,80 | ₹4.170,00 | ₹4.063,10 | 229,1K |
| 23 sept. 2025 | ₹4.190,30 | +1,43% | ₹4.131,40 | ₹4.210,10 | ₹4.055,00 | 522,2K |
| 22 sept. 2025 | ₹4.131,40 | -1,63% | ₹4.224,60 | ₹4.224,60 | ₹4.115,00 | 182,8K |
| 19 sept. 2025 | ₹4.200,00 | +1,22% | ₹4.175,00 | ₹4.235,00 | ₹4.135,40 | 361,2K |
| 18 sept. 2025 | ₹4.149,40 | +0,17% | ₹4.142,20 | ₹4.175,90 | ₹4.120,10 | 225,1K |
| 17 sept. 2025 | ₹4.142,20 | -0,90% | ₹4.205,00 | ₹4.205,00 | ₹4.130,00 | 117,9K |
| 16 sept. 2025 | ₹4.179,70 | +2,05% | ₹4.095,90 | ₹4.202,70 | ₹4.021,10 | 382,7K |
| 15 sept. 2025 | ₹4.095,90 | -0,73% | ₹4.131,00 | ₹4.144,90 | ₹4.080,80 | 102,4K |
| 12 sept. 2025 | ₹4.125,90 | +1,03% | ₹4.091,00 | ₹4.138,90 | ₹4.075,80 | 110,2K |
| 11 sept. 2025 | ₹4.084,00 | +0,05% | ₹4.091,00 | ₹4.146,90 | ₹4.070,20 | 268,1K |
| 10 sept. 2025 | ₹4.081,90 | +1,36% | ₹4.048,00 | ₹4.097,00 | ₹4.045,00 | 260,0K |
| 9 sept. 2025 | ₹4.027,20 | -0,70% | ₹4.056,00 | ₹4.094,90 | ₹4.004,10 | 98,2K |
| 8 sept. 2025 | ₹4.055,70 | +0,45% | ₹4.059,00 | ₹4.095,00 | ₹4.036,70 | 92,1K |
| 5 sept. 2025 | ₹4.037,70 | -2,14% | ₹4.140,00 | ₹4.142,50 | ₹4.015,70 | 131,8K |
| 4 sept. 2025 | ₹4.125,80 | +2,60% | ₹4.010,20 | ₹4.143,00 | ₹4.010,20 | 532,9K |
| 3 sept. 2025 | ₹4.021,40 | +1,47% | ₹3.980,00 | ₹4.026,70 | ₹3.955,90 | 243,0K |
| 2 sept. 2025 | ₹3.963,30 | +1,10% | ₹3.935,00 | ₹3.975,00 | ₹3.896,00 | 121,7K |
| 1 sept. 2025 | ₹3.920,30 | +2,88% | ₹3.814,80 | ₹3.934,00 | ₹3.805,60 | 206,9K |
| 29 ago. 2025 | ₹3.810,60 | -1,37% | ₹3.825,00 | ₹3.855,90 | ₹3.783,00 | 202,7K |
| 28 ago. 2025 | ₹3.863,50 | -0,29% | ₹3.874,80 | ₹3.935,60 | ₹3.814,20 | 240,8K |
| 26 ago. 2025 | ₹3.874,80 | -1,72% | ₹3.941,00 | ₹3.958,90 | ₹3.855,90 | 165,2K |
| 25 ago. 2025 | ₹3.942,70 | -0,31% | ₹3.954,90 | ₹4.006,40 | ₹3.930,00 | 252,7K |
| 22 ago. 2025 | ₹3.954,80 | +0,04% | ₹3.959,00 | ₹4.015,00 | ₹3.938,00 | 195,3K |
| 21 ago. 2025 | ₹3.953,30 | -0,83% | ₹3.995,00 | ₹3.999,00 | ₹3.906,30 | 162,1K |
| 20 ago. 2025 | ₹3.986,40 | +1,01% | ₹3.950,00 | ₹4.079,00 | ₹3.904,20 | 382,4K |
| 19 ago. 2025 | ₹3.946,60 | +1,16% | ₹3.911,70 | ₹3.972,40 | ₹3.878,00 | 503,2K |
| 18 ago. 2025 | ₹3.901,40 | +2,29% | ₹3.825,10 | ₹3.933,50 | ₹3.808,90 | 204,2K |
| 14 ago. 2025 | ₹3.814,10 | +0,27% | ₹3.803,80 | ₹3.825,00 | ₹3.760,00 | 69,0K |
| 13 ago. 2025 | ₹3.803,80 | +1,04% | ₹3.770,00 | ₹3.841,40 | ₹3.770,00 | 132,7K |
| 12 ago. 2025 | ₹3.764,70 | -1,20% | ₹3.809,00 | ₹3.824,50 | ₹3.712,20 | 175,4K |
| 11 ago. 2025 | ₹3.810,40 | -0,79% | ₹3.839,00 | ₹3.871,00 | ₹3.781,00 | 194,5K |
| 8 ago. 2025 | ₹3.840,90 | -0,04% | ₹3.842,40 | ₹3.871,50 | ₹3.820,10 | 213,3K |
| 7 ago. 2025 | ₹3.842,40 | +0,85% | ₹3.779,00 | ₹3.859,90 | ₹3.764,90 | 188,5K |
| 6 ago. 2025 | ₹3.810,00 | -0,18% | ₹3.812,00 | ₹3.819,10 | ₹3.726,50 | 159,2K |
| 5 ago. 2025 | ₹3.816,70 | -1,72% | ₹3.900,00 | ₹3.905,00 | ₹3.810,00 | 299,8K |
| 4 ago. 2025 | ₹3.883,30 | +1,76% | ₹3.820,00 | ₹3.900,00 | ₹3.765,30 | 285,4K |
| 1 ago. 2025 | ₹3.816,30 | -0,73% | ₹3.858,00 | ₹3.889,90 | ₹3.802,00 | 161,2K |
| 31 jul. 2025 | ₹3.844,20 | -1,47% | ₹3.860,00 | ₹3.880,20 | ₹3.783,00 | 351,6K |
| 30 jul. 2025 | ₹3.901,40 | -0,53% | ₹3.935,00 | ₹3.938,00 | ₹3.847,20 | 156,0K |
| 29 jul. 2025 | ₹3.922,00 | +0,34% | ₹3.932,10 | ₹3.943,80 | ₹3.860,00 | 130,7K |
| 28 jul. 2025 | ₹3.908,70 | +0,69% | ₹3.889,90 | ₹3.948,00 | ₹3.861,00 | 277,1K |
| 25 jul. 2025 | ₹3.881,80 | -0,61% | ₹3.905,80 | ₹3.925,00 | ₹3.831,30 | 331,3K |
| 24 jul. 2025 | ₹3.905,80 | -1,62% | ₹3.970,40 | ₹3.974,30 | ₹3.891,00 | 461,6K |
| 23 jul. 2025 | ₹3.970,30 | -0,50% | ₹4.024,90 | ₹4.034,40 | ₹3.881,30 | 776,9K |
| 22 jul. 2025 | ₹3.990,30 | +0,45% | ₹3.999,90 | ₹4.034,30 | ₹3.939,60 | 341,2K |
| 21 jul. 2025 | ₹3.972,40 | +1,11% | ₹3.928,80 | ₹4.000,00 | ₹3.866,10 | 368,1K |
| 18 jul. 2025 | ₹3.928,80 | -0,11% | ₹3.950,90 | ₹4.008,90 | ₹3.915,00 | 492,7K |
| 17 jul. 2025 | ₹3.933,30 | +1,08% | ₹3.871,20 | ₹3.984,70 | ₹3.869,70 | 479,9K |
| 16 jul. 2025 | ₹3.891,10 | -0,03% | ₹3.892,40 | ₹3.915,00 | ₹3.857,50 | 330,7K |
| 15 jul. 2025 | ₹3.892,40 | +4,28% | ₹3.758,00 | ₹3.900,00 | ₹3.748,80 | 428,7K |
| 14 jul. 2025 | ₹3.732,60 | +3,33% | ₹3.650,00 | ₹3.755,00 | ₹3.612,00 | 541,4K |
| 11 jul. 2025 | ₹3.612,30 | -2,28% | ₹3.704,00 | ₹3.704,00 | ₹3.601,10 | 133,2K |
| 10 jul. 2025 | ₹3.696,60 | +0,07% | ₹3.700,00 | ₹3.725,20 | ₹3.673,60 | 352,1K |
| 9 jul. 2025 | ₹3.694,00 | -2,04% | ₹3.759,00 | ₹3.759,00 | ₹3.678,00 | 595,6K |
| 8 jul. 2025 | ₹3.771,10 | -0,93% | ₹3.830,00 | ₹3.837,40 | ₹3.756,00 | 135,0K |
| 7 jul. 2025 | ₹3.806,60 | +0,66% | ₹3.781,00 | ₹3.864,00 | ₹3.771,10 | 178,9K |
| 4 jul. 2025 | ₹3.781,80 | -1,53% | ₹3.855,00 | ₹3.875,90 | ₹3.736,90 | 358,3K |
| 3 jul. 2025 | ₹3.840,70 | +2,04% | ₹3.765,00 | ₹3.874,00 | ₹3.760,30 | 612,7K |
| 2 jul. 2025 | ₹3.764,00 | -1,23% | ₹3.810,50 | ₹3.810,80 | ₹3.720,00 | 335,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹4.157,90 | -1,00% | ₹4.224,60 | ₹4.224,60 | ₹4.055,00 | 1,3M |
| 15 sept. 2025 | ₹4.200,00 | +1,80% | ₹4.131,00 | ₹4.235,00 | ₹4.021,10 | 1,2M |
| 8 sept. 2025 | ₹4.125,90 | +2,18% | ₹4.059,00 | ₹4.146,90 | ₹4.004,10 | 828,6K |
| 1 sept. 2025 | ₹4.037,70 | +5,96% | ₹3.814,80 | ₹4.143,00 | ₹3.805,60 | 1,2M |
| 25 ago. 2025 | ₹3.810,60 | -3,65% | ₹3.954,90 | ₹4.006,40 | ₹3.783,00 | 861,3K |
| 18 ago. 2025 | ₹3.954,80 | +3,69% | ₹3.825,10 | ₹4.079,00 | ₹3.808,90 | 1,4M |
| 11 ago. 2025 | ₹3.814,10 | -0,70% | ₹3.839,00 | ₹3.871,00 | ₹3.712,20 | 571,6K |
| 4 ago. 2025 | ₹3.840,90 | +0,64% | ₹3.820,00 | ₹3.905,00 | ₹3.726,50 | 1,1M |
| 28 jul. 2025 | ₹3.816,30 | -1,69% | ₹3.889,90 | ₹3.948,00 | ₹3.783,00 | 1,1M |
| 21 jul. 2025 | ₹3.881,80 | -1,20% | ₹3.928,80 | ₹4.034,40 | ₹3.831,30 | 2,3M |
| 14 jul. 2025 | ₹3.928,80 | +8,76% | ₹3.650,00 | ₹4.008,90 | ₹3.612,00 | 2,3M |
| 7 jul. 2025 | ₹3.612,30 | -4,48% | ₹3.781,00 | ₹3.864,00 | ₹3.601,10 | 1,4M |
| 30 jun. 2025 | ₹3.781,80 | +0,05% | ₹3.780,00 | ₹3.875,90 | ₹3.720,00 | 1,6M |
| 23 jun. 2025 | ₹3.780,00 | +5,75% | ₹3.540,60 | ₹3.940,60 | ₹3.525,30 | 3,1M |
| 16 jun. 2025 | ₹3.574,50 | -2,62% | ₹3.660,10 | ₹3.705,00 | ₹3.540,00 | 2,5M |
| 9 jun. 2025 | ₹3.670,70 | -2,06% | ₹3.790,00 | ₹3.861,00 | ₹3.591,70 | 953,2K |
| 2 jun. 2025 | ₹3.747,80 | +3,81% | ₹3.610,20 | ₹3.768,00 | ₹3.500,00 | 1,2M |
| 26 may. 2025 | ₹3.610,20 | +4,93% | ₹3.453,00 | ₹3.678,30 | ₹3.416,60 | 1,6M |
| 19 may. 2025 | ₹3.440,50 | -0,66% | ₹3.500,00 | ₹3.500,00 | ₹3.411,40 | 1,3M |
| 12 may. 2025 | ₹3.463,20 | +7,14% | ₹3.380,00 | ₹3.522,70 | ₹3.332,90 | 1,6M |
| 5 may. 2025 | ₹3.232,50 | +6,44% | ₹3.058,70 | ₹3.406,00 | ₹3.050,60 | 4,4M |
| 28 abr. 2025 | ₹3.037,00 | +2,36% | ₹2.942,00 | ₹3.128,50 | ₹2.942,00 | 1,3M |
| 21 abr. 2025 | ₹2.967,10 | +4,99% | ₹2.843,00 | ₹3.050,50 | ₹2.791,00 | 2,6M |
| 14 abr. 2025 | ₹2.826,00 | +8,39% | ₹2.659,50 | ₹2.878,30 | ₹2.625,10 | 2,5M |
| 7 abr. 2025 | ₹2.607,35 | -1,43% | ₹2.500,00 | ₹2.689,95 | ₹2.424,00 | 2,7M |
| 31 mar. 2025 | ₹2.645,10 | -8,56% | ₹2.864,00 | ₹2.908,20 | ₹2.613,35 | 2,6M |
| 24 mar. 2025 | ₹2.892,85 | +0,09% | ₹2.907,05 | ₹2.944,95 | ₹2.805,30 | 4,7M |
| 17 mar. 2025 | ₹2.890,30 | -5,36% | ₹3.036,00 | ₹3.324,00 | ₹2.762,25 | 12,6M |
| 10 mar. 2025 | ₹3.053,95 | -5,27% | ₹3.235,65 | ₹3.242,50 | ₹2.963,05 | 1,8M |
| 3 mar. 2025 | ₹3.223,85 | +5,01% | ₹3.151,30 | ₹3.344,35 | ₹3.025,50 | 4,8M |
| 24 feb. 2025 | ₹3.070,15 | -20,14% | ₹3.810,10 | ₹3.859,50 | ₹2.902,85 | 11,8M |
| 17 feb. 2025 | ₹3.844,45 | +12,69% | ₹3.399,00 | ₹3.932,35 | ₹3.335,05 | 2,5M |
| 10 feb. 2025 | ₹3.411,65 | -12,80% | ₹3.912,25 | ₹3.917,75 | ₹3.330,95 | 2,9M |
| 3 feb. 2025 | ₹3.912,25 | -0,17% | ₹3.875,50 | ₹3.964,85 | ₹3.808,40 | 1,3M |
| 27 ene. 2025 | ₹3.919,00 | -7,86% | ₹4.182,65 | ₹4.184,65 | ₹3.846,75 | 1,4M |
| 20 ene. 2025 | ₹4.253,50 | +3,63% | ₹4.104,70 | ₹4.572,70 | ₹3.910,40 | 3,2M |
| 13 ene. 2025 | ₹4.104,70 | -1,73% | ₹4.126,00 | ₹4.152,90 | ₹3.867,95 | 1,5M |
| 6 ene. 2025 | ₹4.177,05 | -4,28% | ₹4.350,00 | ₹4.369,65 | ₹4.160,00 | 843,6K |
| 30 dic. 2024 | ₹4.363,85 | +0,47% | ₹4.375,30 | ₹4.520,00 | ₹4.310,00 | 859,8K |
| 23 dic. 2024 | ₹4.343,45 | +4,25% | ₹4.248,00 | ₹4.385,00 | ₹4.150,00 | 901,8K |
| 16 dic. 2024 | ₹4.166,25 | -6,34% | ₹4.444,55 | ₹4.536,20 | ₹4.141,00 | 1,4M |
| 9 dic. 2024 | ₹4.448,35 | -1,16% | ₹4.510,00 | ₹4.706,00 | ₹4.400,00 | 1,9M |
| 2 dic. 2024 | ₹4.500,35 | +4,34% | ₹4.313,20 | ₹4.531,95 | ₹4.244,00 | 1,6M |
| 25 nov. 2024 | ₹4.313,25 | +7,97% | ₹4.016,00 | ₹4.399,00 | ₹3.950,00 | 2,0M |
| 18 nov. 2024 | ₹3.994,85 | +4,80% | ₹3.817,00 | ₹4.020,00 | ₹3.705,00 | 1,0M |
| 11 nov. 2024 | ₹3.811,95 | -4,40% | ₹3.980,00 | ₹4.034,05 | ₹3.780,00 | 760,7K |
| 4 nov. 2024 | ₹3.987,60 | -1,67% | ₹4.000,05 | ₹4.076,00 | ₹3.885,00 | 1,5M |
| 28 oct. 2024 | ₹4.055,15 | +5,29% | ₹3.851,25 | ₹4.097,95 | ₹3.722,10 | 1,3M |
| 21 oct. 2024 | ₹3.851,25 | -5,08% | ₹4.095,15 | ₹4.139,70 | ₹3.803,05 | 1,6M |
| 14 oct. 2024 | ₹4.057,55 | -11,33% | ₹4.600,95 | ₹4.725,00 | ₹3.980,05 | 5,3M |
| 7 oct. 2024 | ₹4.575,95 | +6,78% | ₹4.260,00 | ₹4.606,00 | ₹4.022,55 | 1,5M |
| 30 sept. 2024 | ₹4.285,40 | +2,03% | ₹4.143,65 | ₹4.325,00 | ₹4.143,65 | 993,8K |
| 23 sept. 2024 | ₹4.200,20 | -1,98% | ₹4.354,60 | ₹4.370,00 | ₹4.150,20 | 1,3M |
| 16 sept. 2024 | ₹4.284,85 | -3,53% | ₹4.497,95 | ₹4.581,80 | ₹4.243,00 | 1,9M |
| 9 sept. 2024 | ₹4.441,50 | +0,45% | ₹4.398,95 | ₹4.499,95 | ₹4.311,50 | 936,8K |
| 2 sept. 2024 | ₹4.421,65 | -4,08% | ₹4.647,50 | ₹4.647,50 | ₹4.405,00 | 617,6K |
| 26 ago. 2024 | ₹4.609,80 | -0,51% | ₹4.674,80 | ₹4.693,00 | ₹4.505,55 | 628,3K |
| 19 ago. 2024 | ₹4.633,20 | +7,79% | ₹4.300,00 | ₹4.779,90 | ₹4.300,00 | 2,3M |
| 12 ago. 2024 | ₹4.298,20 | +1,75% | ₹4.222,15 | ₹4.385,00 | ₹4.159,65 | 459,5K |
| 5 ago. 2024 | ₹4.224,25 | -0,52% | ₹4.110,00 | ₹4.253,00 | ₹3.950,05 | 916,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹4.157,90 | +9,11% | ₹3.814,80 | ₹4.235,00 | ₹3.805,60 | 4,6M |
| 1 ago. 2025 | ₹3.810,60 | -0,87% | ₹3.858,00 | ₹4.079,00 | ₹3.712,20 | 4,2M |
| 1 jul. 2025 | ₹3.844,20 | +1,36% | ₹3.805,00 | ₹4.034,40 | ₹3.601,10 | 8,3M |
| 1 jun. 2025 | ₹3.792,60 | +5,05% | ₹3.610,20 | ₹3.940,60 | ₹3.500,00 | 7,9M |
| 1 may. 2025 | ₹3.610,20 | +17,84% | ₹3.063,60 | ₹3.678,30 | ₹3.033,40 | 9,2M |
| 1 abr. 2025 | ₹3.063,60 | +5,90% | ₹2.864,00 | ₹3.085,00 | ₹2.424,00 | 11,4M |
| 1 mar. 2025 | ₹2.892,85 | -5,77% | ₹3.151,30 | ₹3.344,35 | ₹2.762,25 | 23,9M |
| 1 feb. 2025 | ₹3.070,15 | -23,70% | ₹4.060,00 | ₹4.126,55 | ₹2.902,85 | 18,8M |
| 1 ene. 2025 | ₹4.023,60 | -9,31% | ₹4.429,95 | ₹4.572,70 | ₹3.848,05 | 7,1M |
| 1 dic. 2024 | ₹4.436,65 | +2,86% | ₹4.313,20 | ₹4.706,00 | ₹4.141,00 | 6,4M |
| 1 nov. 2024 | ₹4.313,25 | +6,45% | ₹4.090,00 | ₹4.399,00 | ₹3.705,00 | 5,2M |
| 1 oct. 2024 | ₹4.051,75 | -5,71% | ₹4.290,00 | ₹4.725,00 | ₹3.722,10 | 10,4M |
| 1 sept. 2024 | ₹4.297,30 | -6,78% | ₹4.647,50 | ₹4.647,50 | ₹4.143,65 | 5,0M |
| 1 ago. 2024 | ₹4.609,80 | +6,47% | ₹4.382,95 | ₹4.779,90 | ₹3.950,05 | 4,5M |
| 1 jul. 2024 | ₹4.329,85 | -2,04% | ₹4.486,00 | ₹4.770,00 | ₹3.926,00 | 5,7M |
| 1 jun. 2024 | ₹4.419,90 | +7,81% | ₹4.200,00 | ₹5.039,70 | ₹3.375,60 | 7,1M |
| 1 may. 2024 | ₹4.099,80 | +2,61% | ₹4.046,00 | ₹4.350,00 | ₹3.725,00 | 5,0M |
| 1 abr. 2024 | ₹3.995,60 | +15,49% | ₹3.465,00 | ₹4.117,00 | ₹3.436,20 | 6,2M |
| 1 mar. 2024 | ₹3.459,80 | +7,76% | ₹3.230,00 | ₹3.593,00 | ₹2.900,10 | 4,9M |
| 1 feb. 2024 | ₹3.210,75 | +0,55% | ₹3.217,70 | ₹3.378,45 | ₹3.092,55 | 3,3M |
| 1 ene. 2024 | ₹3.193,10 | -1,73% | ₹3.249,95 | ₹3.418,85 | ₹2.822,45 | 9,4M |
| 1 dic. 2023 | ₹3.249,45 | +12,81% | ₹2.894,90 | ₹3.308,00 | ₹2.840,70 | 5,7M |
| 1 nov. 2023 | ₹2.880,55 | +19,90% | ₹2.452,00 | ₹2.998,95 | ₹2.411,65 | 6,9M |
| 1 oct. 2023 | ₹2.402,40 | -9,45% | ₹2.659,90 | ₹2.765,95 | ₹2.321,10 | 5,2M |
| 1 sept. 2023 | ₹2.653,20 | -2,01% | ₹2.712,55 | ₹2.724,95 | ₹2.363,00 | 5,7M |
| 1 ago. 2023 | ₹2.707,50 | +11,44% | ₹2.300,00 | ₹2.719,90 | ₹2.223,00 | 8,8M |
| 1 jul. 2023 | ₹2.429,55 | +4,92% | ₹2.323,95 | ₹2.815,15 | ₹2.276,50 | 6,7M |
| 1 jun. 2023 | ₹2.315,60 | +15,95% | ₹1.997,15 | ₹2.392,00 | ₹1.997,00 | 5,7M |
| 1 may. 2023 | ₹1.997,15 | +5,39% | ₹1.924,00 | ₹2.097,00 | ₹1.817,50 | 5,7M |
| 1 abr. 2023 | ₹1.895,05 | +11,56% | ₹1.704,95 | ₹1.922,55 | ₹1.685,00 | 4,2M |
| 1 mar. 2023 | ₹1.698,65 | +4,52% | ₹1.625,25 | ₹1.744,00 | ₹1.554,05 | 3,3M |
| 1 feb. 2023 | ₹1.625,25 | +0,59% | ₹1.640,00 | ₹1.730,95 | ₹1.558,00 | 3,1M |
| 1 ene. 2023 | ₹1.615,65 | +10,31% | ₹1.470,45 | ₹1.653,50 | ₹1.411,10 | 4,2M |
| 1 dic. 2022 | ₹1.464,70 | -4,10% | ₹1.528,70 | ₹1.645,95 | ₹1.352,95 | 4,8M |
| 1 nov. 2022 | ₹1.527,30 | -5,44% | ₹1.613,00 | ₹1.656,00 | ₹1.503,00 | 4,1M |
| 1 oct. 2022 | ₹1.615,20 | +11,76% | ₹1.428,10 | ₹1.661,95 | ₹1.388,65 | 4,0M |
| 1 sept. 2022 | ₹1.445,30 | -1,81% | ₹1.480,00 | ₹1.606,95 | ₹1.382,05 | 4,7M |
| 1 ago. 2022 | ₹1.472,00 | +18,90% | ₹1.239,80 | ₹1.482,20 | ₹1.221,00 | 6,3M |
| 1 jul. 2022 | ₹1.238,00 | +7,41% | ₹1.152,55 | ₹1.268,95 | ₹1.152,50 | 5,8M |
| 1 jun. 2022 | ₹1.152,55 | -6,77% | ₹1.234,95 | ₹1.377,35 | ₹1.107,10 | 6,1M |
| 1 may. 2022 | ₹1.236,30 | +2,41% | ₹1.206,00 | ₹1.281,95 | ₹1.040,00 | 4,1M |
| 1 abr. 2022 | ₹1.207,20 | -4,27% | ₹1.280,00 | ₹1.320,00 | ₹1.162,30 | 4,3M |
| 1 mar. 2022 | ₹1.261,00 | +27,62% | ₹988,10 | ₹1.277,95 | ₹978,35 | 6,0M |
| 1 feb. 2022 | ₹988,10 | -8,19% | ₹1.090,00 | ₹1.141,90 | ₹951,00 | 3,8M |
| 1 ene. 2022 | ₹1.076,20 | -7,86% | ₹1.172,00 | ₹1.230,85 | ₹1.069,90 | 5,6M |
| 1 dic. 2021 | ₹1.168,05 | +5,72% | ₹1.120,00 | ₹1.265,00 | ₹1.042,50 | 8,8M |
| 1 nov. 2021 | ₹1.104,90 | +21,01% | ₹928,70 | ₹1.164,40 | ₹912,05 | 8,1M |
| 1 oct. 2021 | ₹913,05 | -1,52% | ₹913,80 | ₹1.053,95 | ₹801,00 | 14,0M |
| 1 sept. 2021 | ₹927,10 | +21,65% | ₹765,95 | ₹997,70 | ₹756,00 | 21,0M |
| 1 ago. 2021 | ₹762,10 | +7,52% | ₹725,00 | ₹792,95 | ₹698,20 | 11,4M |
| 1 jul. 2021 | ₹708,80 | +2,21% | ₹693,40 | ₹763,65 | ₹689,50 | 9,1M |
| 1 jun. 2021 | ₹693,45 | +12,52% | ₹622,65 | ₹731,00 | ₹612,30 | 12,9M |
| 1 may. 2021 | ₹616,30 | +18,31% | ₹518,00 | ₹645,50 | ₹505,40 | 12,0M |
| 1 abr. 2021 | ₹520,90 | -0,34% | ₹519,60 | ₹554,50 | ₹474,70 | 3,1M |
| 1 mar. 2021 | ₹522,70 | +4,50% | ₹502,70 | ₹562,85 | ₹481,15 | 9,7M |
| 1 feb. 2021 | ₹500,20 | +7,79% | ₹472,00 | ₹529,80 | ₹460,45 | 4,0M |
| 1 ene. 2021 | ₹464,05 | -2,66% | ₹482,80 | ₹530,00 | ₹458,00 | 5,8M |
| 1 dic. 2020 | ₹476,75 | +12,20% | ₹448,00 | ₹498,60 | ₹414,10 | 5,5M |
| 1 nov. 2020 | ₹424,90 | +24,48% | ₹343,90 | ₹429,20 | ₹323,45 | 6,1M |
| 1 oct. 2020 | ₹341,35 | -2,14% | ₹354,60 | ₹354,60 | ₹319,60 | 3,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹4.157,90 | -6,28% | ₹4.429,95 | ₹4.572,70 | ₹2.424,00 | 95,4M |
| 2024 | ₹4.436,65 | +36,54% | ₹3.249,95 | ₹5.039,70 | ₹2.822,45 | 73,2M |
| 2023 | ₹3.249,45 | +121,85% | ₹1.470,45 | ₹3.308,00 | ₹1.411,10 | 65,3M |
| 2022 | ₹1.464,70 | +25,40% | ₹1.172,00 | ₹1.661,95 | ₹951,00 | 59,5M |
| 2021 | ₹1.168,05 | +145,00% | ₹482,80 | ₹1.265,00 | ₹458,00 | 120,0M |
| 2020 | ₹476,75 | +4,04% | ₹464,00 | ₹579,90 | ₹208,30 | 65,1M |
| 2019 | ₹458,25 | +27,58% | ₹359,20 | ₹614,65 | ₹305,10 | 39,1M |
| 2018 | ₹359,20 | -4,61% | ₹378,70 | ₹496,00 | ₹248,00 | 57,7M |
| 2017 | ₹376,55 | +204,04% | ₹124,00 | ₹423,50 | ₹124,00 | 108,4M |
| 2016 | ₹123,85 | +2,99% | ₹120,65 | ₹139,50 | ₹85,30 | 50,1M |
| 2015 | ₹120,25 | +148,96% | ₹48,60 | ₹123,50 | ₹47,95 | 145,3M |
| 2014 | ₹48,30 | +314,59% | ₹11,85 | ₹51,00 | ₹10,85 | 43,6M |
| 2013 | ₹11,65 | -30,45% | ₹16,75 | ₹17,90 | ₹6,70 | 8,6M |
| 2012 | ₹16,75 | +28,35% | ₹12,80 | ₹22,25 | ₹12,80 | 11,4M |
| 2011 | ₹13,05 | -58,11% | ₹31,20 | ₹32,90 | ₹12,50 | 19,1M |
| 2010 | ₹31,15 | -3,56% | ₹32,30 | ₹43,25 | ₹26,75 | 66,8M |
| 2009 | ₹32,30 | +134,91% | ₹13,90 | ₹37,40 | ₹8,15 | 33,3M |
| 2008 | ₹13,75 | -86,31% | ₹100,00 | ₹168,00 | ₹9,75 | 50,3M |
| 2007 | ₹100,45 | +16,40% | ₹86,30 | ₹129,70 | ₹64,05 | 64,2M |
| 2006 | ₹86,30 | 0,00% | ₹74,01 | ₹104,80 | ₹40,60 | 372,1M |
Cómo se Comportó Kei Industries Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Kei Industries VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Kei Industries | -1,01 % | 187,68 % | 1.110,28 % | 4.149,26 % | 10.813,12 % | 5.331,61 % | |
| CG Power | 1,54 % | 228,15 % | 3.050,51 % | 1.219,43 % | 602,50 % | 28.760,07 % | |
| Polycab India | 8,01 % | 197,57 % | 829,10 % | 1.084,06 % | 1.084,06 % | 1.084,06 % | |
| Havells India | -22,60 % | 16,59 % | 136,06 % | 525,17 % | 1.788,42 % | 8.889,71 % | |
| Hitachi Energy India | 39,18 % | 444,36 % | 1.854,62 % | 2.304,43 % | 2.304,43 % | 2.304,43 % | |
| Apar Industries | -8,60 % | 568,64 % | 2.900,52 % | 1.999,20 % | 4.442,41 % | 5.090,86 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty PSE | Sector | -12,74 % | 147,18 % | 334,52 % | 226,89 % | 179,56 % | 179,56 % |
Calcule sus Rendimientos de Inversión en Kei Industries
Análisis de Rendimiento de Inversión a Largo Plazo
Kei Industries stock price in Sep 2015 was ₹98,90, A ₹1.000,00 lump sum investment in Kei Industries made 10 years ago would be worth approximately ₹42.241,66 today, representing a exceptional return of 4.124,17 %. This translates to an annualized return (CAGR) of 45,34 %. During this period, Kei Industries paid out ₹19,80 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹42.241,66
Rendimiento Total
4.124,17 %
Rendimiento Anual (TCAC)
45,34 %
Dividendos Totales
₹200,20
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Kei Industries (KEI) durante los últimos 12 meses?
Durante los últimos 12 meses, Kei Industries ha entregado un rendimiento total de -1,0%.
- Máximo de 52 semanas alcanzó 4 725,00 INR el October 15, 2024.
- Mínimo de 52 semanas tocó 2 424,00 INR el April 7, 2025.
- Precio Actual cotizando a 4 157,90 INR al September 26, 2025.
- ¿Cuál es el rendimiento total de la acción de Kei Industries (KEI) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Kei Industries (kei) habría crecido a aproximadamente 121 028,00 INR al September 26, 2025, representando un rendimiento total de 1 110,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 64,7% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Kei Industries con el sector Industrials?
Kei Industries (kei) ha entregado un rendimiento anualizado de 45,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kei Industries habría crecido a 424 926,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Kei Industries?
Kei Industries (kei) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 4 149,3%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Kei Industries ha logrado históricamente?
Kei Industries (kei) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+187,7%), 5 years (+1 110,3%), 10 years (+4 149,3%)
Rendimientos negativos: 12 months (-1,0%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.