Historical Price

As on (26 Apr 2025 | 06:14)
Back To Homepage As on (26 Apr 2025 | 06:14)
K E C International Ltd
Transmisson Line Towers / Equipment
BSE Code 532714 ISIN Demat INE389H01022 Book Value 185.72 NSE Symbol KEC Div & Yield % 0.53 Market Cap (₹ Cr.) 19254.25 P/E 75.19 EPS 9.62 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2025 861.30 648.45 782.55 160.33 111.06 141.91 20,831.48
Feb 2025 919.00 664.85 685.60 185.34 116.92 124.33 18,250.67
Jan 2025 1,242.60 745.00 840.45 235.54 129.66 152.41 22,372.78
Share Prices Of 2024
Dec 2024 1,312.00 1,056.65 1,199.20 249.60 191.15 217.47 31,922.70
Nov 2024 1,094.95 942.00 1,054.90 206.58 169.53 191.30 28,081.44
Oct 2024 1,060.65 880.00 984.75 194.28 155.38 178.58 26,214.05
Sep 2024 1,067.25 920.95 1,037.25 199.14 160.62 188.10 27,611.60
Aug 2024 968.65 809.45 949.30 173.11 141.55 166.26 24,405.40
Jul 2024 968.20 827.50 925.00 178.23 136.27 162.00 23,780.67
Jun 2024 953.15 675.10 886.65 170.81 114.46 155.29 22,794.74
May 2024 811.35 715.35 738.70 144.81 123.88 129.38 18,991.12
Apr 2024 838.25 692.05 749.05 159.91 120.47 131.19 19,257.20
Mar 2024 769.00 648.50 693.95 138.36 112.61 121.54 17,840.65
Feb 2024 736.10 636.20 726.65 85.24 70.73 83.11 18,681.33
Jan 2024 675.00 588.45 657.40 79.27 65.41 75.19 16,900.99
Share Prices Of 2023
Dec 2023 637.45 580.00 588.95 73.77 65.24 67.36 15,141.22
Nov 2023 646.00 551.00 577.90 76.86 62.12 66.10 14,857.14
Oct 2023 690.00 597.15 630.80 79.47 63.97 72.15 16,217.13
Sep 2023 739.00 638.25 662.50 91.47 70.13 75.78 17,032.10
Aug 2023 698.95 610.00 670.85 88.14 69.41 76.73 17,246.77
Jul 2023 680.00 550.20 634.40 78.43 62.04 72.56 16,309.69
Jun 2023 586.00 523.40 551.10 69.30 59.52 63.03 14,168.14
May 2023 571.35 458.75 522.25 68.37 45.05 59.73 13,426.44
Apr 2023 499.95 446.05 458.55 58.32 50.04 52.45 11,788.79
Mar 2023 484.40 443.25 456.20 56.18 49.69 52.18 11,728.37
Feb 2023 503.00 437.95 449.20 24.98 20.30 21.70 11,548.41
Jan 2023 525.05 451.50 455.70 26.10 21.61 22.02 11,715.52
Share Prices Of 2022
Dec 2022 508.75 416.00 494.70 24.76 20.06 23.90 12,718.16
Nov 2022 454.00 405.20 418.00 22.68 19.36 20.19 10,746.29
Oct 2022 469.00 408.80 439.35 24.01 18.85 21.23 11,295.18
Sep 2022 462.20 394.00 449.85 22.90 18.55 21.73 11,565.12
Aug 2022 471.85 386.55 406.50 23.03 18.24 19.64 10,450.64
Jul 2022 479.95 381.25 459.90 23.51 17.77 22.22 11,823.49
Jun 2022 424.60 351.80 390.60 20.98 16.52 18.87 10,041.87
May 2022 401.00 345.15 396.80 19.58 16.48 19.17 10,201.27
Apr 2022 412.00 375.00 397.70 20.55 17.87 19.21 10,224.40
Mar 2022 486.30 376.00 379.15 24.56 17.91 18.32 9,747.51
Feb 2022 549.20 417.90 467.60 23.22 15.76 18.75 12,021.45
Jan 2022 526.00 452.35 493.85 21.32 17.82 19.80 12,696.31
Share Prices Of 2021
Dec 2021 486.00 424.55 478.95 19.75 16.74 19.21 12,313.25
Nov 2021 499.00 422.00 425.05 20.53 16.80 17.04 10,927.54
Oct 2021 550.00 437.00 476.20 23.23 17.46 19.10 12,242.55
Sep 2021 474.75 412.00 442.90 20.46 16.25 17.76 11,386.44
Aug 2021 427.70 370.35 425.55 17.24 14.69 17.06 10,940.40
Jul 2021 460.35 408.05 427.40 19.11 16.14 17.14 10,987.96
Jun 2021 463.30 389.20 453.35 19.01 15.58 18.18 11,655.10
May 2021 434.75 368.00 410.30 17.62 14.30 16.45 10,548.34
Apr 2021 444.00 391.10 401.90 18.01 15.34 16.12 10,332.38
Mar 2021 486.45 382.30 410.35 20.58 14.45 16.46 10,549.62
Feb 2021 442.95 355.10 430.40 21.32 16.14 20.26 11,065.08
Jan 2021 386.00 338.00 359.30 18.62 15.61 16.92 9,237.19