KEI INDUSTRIES - Price History
Monthly price history for KEI.NS (KEI INDUSTRIES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹4,168.80 | ₹4,168.80 |
| April 2024 | ₹3,995.60 | ₹3,995.60 |
| March 2024 | ₹3,459.80 | ₹3,459.80 |
| February 2024 | ₹3,207.22 | ₹3,210.75 |
| January 2024 | ₹3,189.59 | ₹3,193.10 |
| December 2023 | ₹3,245.88 | ₹3,249.45 |
| November 2023 | ₹2,877.38 | ₹2,880.55 |
| October 2023 | ₹2,399.76 | ₹2,402.40 |
| September 2023 | ₹2,650.28 | ₹2,653.20 |
| August 2023 | ₹2,704.52 | ₹2,707.50 |
| July 2023 | ₹2,426.88 | ₹2,429.55 |
| June 2023 | ₹2,313.06 | ₹2,315.60 |
| May 2023 | ₹1,994.96 | ₹1,997.15 |
| April 2023 | ₹1,892.97 | ₹1,895.05 |
| March 2023 | ₹1,696.78 | ₹1,698.65 |
| February 2023 | ₹1,623.46 | ₹1,625.25 |
| January 2023 | ₹1,610.97 | ₹1,615.65 |
| December 2022 | ₹1,460.46 | ₹1,464.70 |
| November 2022 | ₹1,522.88 | ₹1,527.30 |
| October 2022 | ₹1,610.52 | ₹1,615.20 |
| September 2022 | ₹1,441.12 | ₹1,445.30 |
| August 2022 | ₹1,467.74 | ₹1,472 |
| July 2022 | ₹1,234.42 | ₹1,238 |
| June 2022 | ₹1,149.21 | ₹1,152.55 |
| May 2022 | ₹1,232.72 | ₹1,236.30 |
| April 2022 | ₹1,203.70 | ₹1,207.20 |
| March 2022 | ₹1,257.35 | ₹1,261 |
| February 2022 | ₹985.24 | ₹988.10 |
| January 2022 | ₹1,070.64 | ₹1,076.20 |
| December 2021 | ₹1,162.02 | ₹1,168.05 |
| November 2021 | ₹1,099.20 | ₹1,104.90 |
| October 2021 | ₹908.34 | ₹913.05 |
| September 2021 | ₹922.31 | ₹927.10 |
| August 2021 | ₹758.17 | ₹762.10 |
| July 2021 | ₹705.14 | ₹708.80 |
| June 2021 | ₹689.87 | ₹693.45 |
| May 2021 | ₹613.12 | ₹616.30 |
| April 2021 | ₹518.21 | ₹520.90 |
| March 2021 | ₹520 | ₹522.70 |
| February 2021 | ₹495.60 | ₹500.20 |
| January 2021 | ₹459.78 | ₹464.05 |
| December 2020 | ₹472.36 | ₹476.75 |
| November 2020 | ₹420.99 | ₹424.90 |
| October 2020 | ₹338.21 | ₹341.35 |
| September 2020 | ₹345.59 | ₹348.80 |
| August 2020 | ₹392.85 | ₹396.50 |
| July 2020 | ₹344.95 | ₹348.15 |
| June 2020 | ₹345.59 | ₹348.80 |
| May 2020 | ₹276.53 | ₹279.10 |
| April 2020 | ₹287.83 | ₹290.50 |
| March 2020 | ₹265.88 | ₹268.35 |
| February 2020 | ₹483.54 | ₹490.50 |
| January 2020 | ₹558.81 | ₹566.85 |
| December 2019 | ₹451.75 | ₹458.25 |
| November 2019 | ₹511.69 | ₹519.05 |
| October 2019 | ₹582.07 | ₹590.45 |
| September 2019 | ₹535.69 | ₹543.40 |
| August 2019 | ₹462.65 | ₹470.50 |
| July 2019 | ₹431.23 | ₹438.55 |
| June 2019 | ₹472.09 | ₹480.10 |
| May 2019 | ₹516.93 | ₹525.70 |
| April 2019 | ₹401.14 | ₹407.95 |
| March 2019 | ₹414.96 | ₹422 |
| February 2019 | ₹336.39 | ₹342.10 |
| January 2019 | ₹354.58 | ₹360.60 |
| December 2018 | ₹353.21 | ₹359.20 |
| November 2018 | ₹352.81 | ₹358.80 |
| October 2018 | ₹303.11 | ₹308.25 |
| September 2018 | ₹353.01 | ₹359 |
| August 2018 | ₹410.61 | ₹418.60 |
| July 2018 | ₹438.96 | ₹447.50 |
| June 2018 | ₹400.80 | ₹408.60 |
| May 2018 | ₹473.05 | ₹482.25 |
| April 2018 | ₹428.22 | ₹436.55 |
| March 2018 | ₹377.65 | ₹385 |
| February 2018 | ₹380.50 | ₹387.90 |
| January 2018 | ₹379.42 | ₹386.80 |
| December 2017 | ₹369.36 | ₹376.55 |
| November 2017 | ₹389.38 | ₹396.95 |
| October 2017 | ₹328.31 | ₹334.70 |
| September 2017 | ₹318.90 | ₹325.10 |
| August 2017 | ₹251.02 | ₹255.90 |
| July 2017 | ₹226.84 | ₹231.25 |
| June 2017 | ₹227.33 | ₹232.35 |
| May 2017 | ₹212.95 | ₹217.65 |
| April 2017 | ₹212.12 | ₹216.80 |
| March 2017 | ₹178.76 | ₹182.70 |
| February 2017 | ₹174.74 | ₹178.60 |
| January 2017 | ₹134.48 | ₹137.45 |
| December 2016 | ₹121.18 | ₹123.85 |
| November 2016 | ₹124.26 | ₹127 |
| October 2016 | ₹114.86 | ₹117.40 |
| September 2016 | ₹111.64 | ₹114.10 |
| August 2016 | ₹113.79 | ₹116.30 |
| July 2016 | ₹113.94 | ₹116.95 |
| June 2016 | ₹109.26 | ₹112.15 |
| May 2016 | ₹104.34 | ₹107.10 |
| April 2016 | ₹99.76 | ₹102.40 |
| March 2016 | ₹95.48 | ₹98 |
| February 2016 | ₹87.88 | ₹90.20 |
| January 2016 | ₹107.22 | ₹110.05 |
| December 2015 | ₹117.15 | ₹120.25 |
| November 2015 | ₹109.75 | ₹112.65 |
| October 2015 | ₹100.25 | ₹102.90 |
| September 2015 | ₹94.06 | ₹96.55 |
| August 2015 | ₹101.39 | ₹104.50 |
| July 2015 | ₹104.01 | ₹107.20 |
| June 2015 | ₹67.92 | ₹70 |
| May 2015 | ₹71.50 | ₹73.70 |
| April 2015 | ₹69.47 | ₹71.60 |
| March 2015 | ₹60.40 | ₹62.25 |
| February 2015 | ₹54.92 | ₹56.60 |
| January 2015 | ₹55.69 | ₹57.40 |
| December 2014 | ₹46.86 | ₹48.30 |
| November 2014 | ₹44.73 | ₹46.10 |
| October 2014 | ₹33.81 | ₹34.85 |
| September 2014 | ₹32.31 | ₹33.30 |
| August 2014 | ₹30.05 | ₹31.15 |
| July 2014 | ₹30.82 | ₹31.95 |
| June 2014 | ₹28.94 | ₹30 |
| May 2014 | ₹24.65 | ₹25.55 |
| April 2014 | ₹18.96 | ₹19.65 |
| March 2014 | ₹12.11 | ₹12.55 |
| February 2014 | ₹11.53 | ₹11.95 |
| January 2014 | ₹11.48 | ₹11.90 |
| December 2013 | ₹11.24 | ₹11.65 |
| November 2013 | ₹9.02 | ₹9.35 |
| October 2013 | ₹8.30 | ₹8.60 |
| September 2013 | ₹7.14 | ₹7.40 |
| August 2013 | ₹6.80 | ₹7.05 |
| July 2013 | ₹7.48 | ₹7.75 |
| June 2013 | ₹9.60 | ₹9.95 |
| May 2013 | ₹10.30 | ₹10.90 |
| April 2013 | ₹10.45 | ₹11.05 |
| March 2013 | ₹10.26 | ₹10.85 |
| February 2013 | ₹12.20 | ₹12.90 |
| January 2013 | ₹13.80 | ₹14.60 |
| December 2012 | ₹15.84 | ₹16.75 |
| November 2012 | ₹16.97 | ₹17.95 |
| October 2012 | ₹17.11 | ₹18.10 |
| September 2012 | ₹15.88 | ₹16.80 |
| August 2012 | ₹14.94 | ₹16 |
| July 2012 | ₹15.55 | ₹16.65 |
| June 2012 | ₹15.97 | ₹17.10 |
| May 2012 | ₹16.06 | ₹17.20 |
| April 2012 | ₹15.17 | ₹16.25 |
| March 2012 | ₹15.59 | ₹16.70 |
| February 2012 | ₹17.84 | ₹19.10 |
| January 2012 | ₹15.87 | ₹17 |
| December 2011 | ₹12.19 | ₹13.05 |
| November 2011 | ₹13.96 | ₹14.95 |
| October 2011 | ₹15.83 | ₹16.95 |
| September 2011 | ₹14.71 | ₹15.75 |
| August 2011 | ₹15.87 | ₹17.20 |
| July 2011 | ₹20.16 | ₹21.85 |
| June 2011 | ₹19.66 | ₹21.30 |
| May 2011 | ₹21.69 | ₹23.50 |
| April 2011 | ₹23.35 | ₹25.30 |
| March 2011 | ₹19.20 | ₹20.80 |
| February 2011 | ₹19.93 | ₹21.60 |
| January 2011 | ₹21.64 | ₹23.45 |
| December 2010 | ₹28.75 | ₹31.15 |
| November 2010 | ₹30.73 | ₹33.30 |
| October 2010 | ₹32.44 | ₹35.15 |
| September 2010 | ₹33.92 | ₹36.75 |
| August 2010 | ₹28.84 | ₹31.25 |
| July 2010 | ₹28.24 | ₹30.80 |
| June 2010 | ₹30.12 | ₹32.85 |
| May 2010 | ₹28.02 | ₹30.55 |
| April 2010 | ₹33.15 | ₹36.15 |
| March 2010 | ₹30.22 | ₹32.95 |
| February 2010 | ₹27.83 | ₹30.35 |
| January 2010 | ₹31.82 | ₹34.70 |
| December 2009 | ₹29.62 | ₹32.30 |
| November 2009 | ₹27.05 | ₹29.50 |
| October 2009 | ₹27.51 | ₹30 |
| September 2009 | ₹31.50 | ₹34.35 |
| August 2009 | ₹31.09 | ₹33.90 |
| July 2009 | ₹23.61 | ₹25.75 |
| June 2009 | ₹23.32 | ₹25.65 |
| May 2009 | ₹20.51 | ₹22.55 |
| April 2009 | ₹12.60 | ₹13.85 |
| March 2009 | ₹9 | ₹9.90 |
| February 2009 | ₹8.28 | ₹9.10 |
| January 2009 | ₹9.82 | ₹10.80 |
| December 2008 | ₹12.50 | ₹13.75 |
| November 2008 | ₹9.78 | ₹10.75 |
| October 2008 | ₹15.96 | ₹17.55 |
| September 2008 | ₹22.60 | ₹24.85 |
| August 2008 | ₹33.96 | ₹37.35 |
| July 2008 | ₹35.58 | ₹39.60 |
| June 2008 | ₹36.12 | ₹40.20 |
| May 2008 | ₹52.07 | ₹57.95 |
| April 2008 | ₹62.53 | ₹69.60 |
| March 2008 | ₹52.56 | ₹58.50 |
| February 2008 | ₹75.02 | ₹83.50 |
| January 2008 | ₹76.19 | ₹84.80 |
| December 2007 | ₹90.25 | ₹100.45 |
| November 2007 | ₹73.04 | ₹81.30 |
| October 2007 | ₹75.65 | ₹84.20 |
| September 2007 | ₹77.54 | ₹86.30 |
| August 2007 | ₹64.11 | ₹71.75 |
| July 2007 | ₹76.04 | ₹85.10 |
| June 2007 | ₹75.05 | ₹84 |
| May 2007 | ₹82.78 | ₹92.65 |
| April 2007 | ₹63.44 | ₹71 |
| March 2007 | ₹60.04 | ₹67.20 |
| February 2007 | ₹68.93 | ₹77.15 |
| January 2007 | ₹100.56 | ₹112.55 |
| December 2006 | ₹77.11 | ₹86.30 |
| November 2006 | ₹76.46 | ₹427.85 |
| October 2006 | ₹62.46 | ₹349.50 |
| September 2006 | ₹57.04 | ₹319.20 |
| August 2006 | ₹53.82 | ₹301.15 |
| July 2006 | ₹42.67 | ₹238.80 |
| June 2006 | ₹52.75 | ₹295.20 |
| May 2006 | ₹68.38 | ₹384.90 |
| April 2006 | ₹83.75 | ₹471.40 |
| March 2006 | ₹65.56 | ₹369 |
KEI.NS
Price: ₹4,168.80
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.08%
Payout Ratio: 5.73%
Payout Ratio Range:
Dividend Per Share: 3.50 INR
Earnings Per Share: 64.43 INR
P/E Ratio: 52.65
Exchange: NSI
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 347.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: 6.36%
DGR5: 30.00%
DGR10: 30.00%