NSE:KEC
KEC International Limited Stock Price (Quote)
₹868.60
+40.75 (+4.92%)
At Close: Jun 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹671.05 | ₹871.20 | Thursday, 13th Jun 2024 KEC.NS stock ended at ₹868.60. This is 4.92% more than the trading day before Wednesday, 12th Jun 2024. During the day the stock fluctuated 5.41% from a day low at ₹826.50 to a day high of ₹871.20. |
90 days | ₹649.00 | ₹871.20 | |
52 weeks | ₹543.25 | ₹871.20 |
Historical KEC International Limited prices
Date | Open | High | Low | Close | Volume |
Jun 13, 2024 | ₹832.00 | ₹871.20 | ₹826.50 | ₹868.60 | 1 735 383 |
Jun 12, 2024 | ₹818.00 | ₹840.00 | ₹813.90 | ₹827.85 | 548 862 |
Jun 11, 2024 | ₹815.35 | ₹833.95 | ₹810.85 | ₹817.75 | 1 134 863 |
Jun 10, 2024 | ₹814.80 | ₹829.00 | ₹791.00 | ₹809.05 | 3 319 277 |
Jun 07, 2024 | ₹775.00 | ₹781.60 | ₹764.70 | ₹768.35 | 198 823 |
Jun 06, 2024 | ₹725.05 | ₹784.50 | ₹725.05 | ₹770.85 | 713 385 |
Jun 05, 2024 | ₹730.00 | ₹744.25 | ₹699.20 | ₹719.90 | 1 181 224 |
Jun 04, 2024 | ₹775.00 | ₹779.20 | ₹671.05 | ₹696.90 | 477 013 |
Jun 03, 2024 | ₹784.00 | ₹784.00 | ₹755.00 | ₹775.00 | 350 108 |
May 31, 2024 | ₹761.00 | ₹761.35 | ₹736.30 | ₹738.50 | 171 090 |
May 30, 2024 | ₹760.45 | ₹765.90 | ₹751.55 | ₹756.60 | 302 903 |
May 29, 2024 | ₹758.35 | ₹768.75 | ₹754.60 | ₹760.15 | 154 844 |
May 28, 2024 | ₹772.00 | ₹779.00 | ₹753.50 | ₹758.35 | 200 409 |
May 27, 2024 | ₹780.90 | ₹787.95 | ₹766.90 | ₹772.30 | 253 363 |
May 24, 2024 | ₹785.05 | ₹792.90 | ₹777.30 | ₹780.35 | 121 044 |
May 23, 2024 | ₹799.60 | ₹799.60 | ₹781.00 | ₹785.05 | 301 772 |
May 22, 2024 | ₹802.00 | ₹804.00 | ₹787.65 | ₹799.60 | 331 576 |
May 21, 2024 | ₹793.60 | ₹811.95 | ₹786.30 | ₹796.10 | 700 505 |
May 20, 2024 | ₹790.60 | ₹790.60 | ₹790.60 | ₹790.60 | 0 |
May 17, 2024 | ₹780.00 | ₹795.00 | ₹775.20 | ₹790.60 | 730 230 |
May 16, 2024 | ₹763.30 | ₹805.65 | ₹761.35 | ₹779.60 | 2 228 857 |
May 15, 2024 | ₹723.85 | ₹789.00 | ₹717.00 | ₹760.75 | 4 321 123 |
May 14, 2024 | ₹724.25 | ₹724.25 | ₹717.00 | ₹719.90 | 139 150 |
May 13, 2024 | ₹727.65 | ₹727.80 | ₹715.05 | ₹717.15 | 131 651 |
May 10, 2024 | ₹746.00 | ₹747.00 | ₹715.20 | ₹724.00 | 254 017 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KEC.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the KEC.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KEC.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.