AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days ₹3,725.00 ₹4,263.00 Tuesday, 21st May 2024 KEI.NS stock ended at ₹4,133.50. This is 0.85% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 3.68% from a day low at ₹4,100.00 to a day high of ₹4,251.00.
90 days ₹2,900.10 ₹4,263.00
52 weeks ₹1,950.00 ₹4,263.00

Historical KEI Industries Limited prices

Date Open High Low Close Volume
May 21, 2024 ₹4,250.00 ₹4,251.00 ₹4,100.00 ₹4,133.50 225 427
May 20, 2024 ₹4,168.80 ₹4,168.80 ₹4,168.80 ₹4,168.80 0
May 17, 2024 ₹4,248.65 ₹4,248.65 ₹4,153.10 ₹4,168.80 190 038
May 16, 2024 ₹4,000.00 ₹4,263.00 ₹3,972.55 ₹4,248.65 507 518
May 15, 2024 ₹4,064.05 ₹4,137.95 ₹4,007.70 ₹4,050.30 241 498
May 14, 2024 ₹3,895.20 ₹4,084.40 ₹3,883.85 ₹4,066.55 348 104
May 13, 2024 ₹3,953.90 ₹3,953.90 ₹3,815.00 ₹3,905.05 195 633
May 10, 2024 ₹3,888.70 ₹3,973.80 ₹3,806.30 ₹3,928.50 224 887
May 09, 2024 ₹3,780.00 ₹3,888.00 ₹3,768.70 ₹3,841.65 234 595
May 08, 2024 ₹3,835.00 ₹3,837.00 ₹3,725.00 ₹3,773.35 264 256
May 07, 2024 ₹3,828.00 ₹3,860.00 ₹3,770.20 ₹3,834.75 218 083
May 06, 2024 ₹3,939.00 ₹3,939.00 ₹3,762.25 ₹3,798.15 263 360
May 03, 2024 ₹4,100.00 ₹4,102.00 ₹3,880.00 ₹3,892.85 561 323
May 02, 2024 ₹4,046.00 ₹4,073.90 ₹3,957.60 ₹3,999.00 233 397
May 01, 2024 ₹3,995.60 ₹3,995.60 ₹3,995.60 ₹3,995.60 0
Apr 30, 2024 ₹3,884.15 ₹4,030.00 ₹3,870.00 ₹3,995.60 293 697
Apr 29, 2024 ₹3,950.00 ₹3,964.00 ₹3,812.35 ₹3,846.10 173 467
Apr 26, 2024 ₹3,919.00 ₹3,956.90 ₹3,855.00 ₹3,897.15 107 309
Apr 25, 2024 ₹3,955.00 ₹3,964.60 ₹3,897.00 ₹3,918.15 135 589
Apr 24, 2024 ₹4,006.80 ₹4,117.00 ₹3,929.15 ₹3,949.05 224 555
Apr 23, 2024 ₹3,862.40 ₹4,049.90 ₹3,840.15 ₹4,016.75 486 326
Apr 22, 2024 ₹3,798.00 ₹3,855.00 ₹3,731.85 ₹3,818.25 160 558
Apr 19, 2024 ₹3,758.95 ₹3,884.35 ₹3,751.00 ₹3,759.15 199 286
Apr 18, 2024 ₹3,842.05 ₹3,927.75 ₹3,771.95 ₹3,792.70 369 212
Apr 16, 2024 ₹3,947.15 ₹3,976.95 ₹3,836.00 ₹3,849.20 372 049

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.

How can I use KEI.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the KEI.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.

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.

Why do the KEI.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.
Click to get the best stock tips daily for free!

About KEI Industries Limited

KEI Industries Limited KEI Industries Limited manufactures and supplies wires and cables in India. The company operates through three segments: Cable; Engineering, Procurement and Construction; and Stainless Steel Wire. It offers extra-high voltage (EHV), high tension, and low tension power cables; control and instrumentation cables; specialty, single-core, and multi-core flexible cables; rubber and solar cables; fire survival/resistant cables; and submersible marine a... KEI.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT