All stocks
NSE: KEC·ISIN INE389H01022·Data to 2026-10-26
Kec Intl. Limited historical data
₹336.80+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹851.95
52w low
₹317.25
Turnover
₹207.9 Cr
Volume
61,92,121
1y return
-59.5%
3y CAGR
-18.4%
5y CAGR
-7.7%
10y CAGR
+11.1%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2016-07-21 | agm | Annual General Meeting |
| 2010-12-30 | split | Face Value Split From Rs.10/- To Rs.2/- |
| 2026-08-07 | dividend | Dividend - Rs 5.50 Per Share |
| 2025-07-25 | dividend | Dividend - Rs 5.50 Per Share |
| 2024-08-09 | dividend | Dividend - Rs 4 Per Share |
| 2023-07-25 | dividend | Dividend - Rs 3 Per Share |
| 2022-06-15 | dividend | Dividend - Rs 4 Per Share |
| 2021-07-19 | dividend | Dividend - Rs 4 Per Share |
| 2020-02-13 | dividend | Interim Dividend - Rs 3.4 Per Share |
| 2019-07-15 | dividend | Annual General Meeting/Dividend - Rs 2.70 Per Share |
| 2018-07-20 | dividend | Annual General Meeting/Dividend- Rs 2.40 Per Share |
| 2017-07-18 | dividend | Annual General Meeting/Dividend - Rs 1.60 Per Share |
| 2016-03-22 | dividend | Interim Dividend - Re 1/- Per Share |
| 2015-07-20 | dividend | Annual General Meeting/Dividend - Re 0.90/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 339.00 | 348.25 | 328.60 | 336.80 | 61,92,121 |
| 2026-10-23 | 331.15 | 331.95 | 317.25 | 327.75 | 16,16,460 |
| 2026-10-22 | 332.00 | 336.65 | 327.25 | 331.95 | 9,83,911 |
| 2026-10-21 | 342.05 | 343.50 | 331.60 | 334.00 | 10,10,670 |
| 2026-10-19 | 352.25 | 352.55 | 342.60 | 343.55 | 9,48,088 |
| 2026-10-16 | 357.45 | 357.90 | 349.10 | 352.25 | 22,88,511 |
| 2026-10-15 | 360.25 | 362.25 | 354.00 | 356.10 | 7,75,098 |
| 2026-10-14 | 359.15 | 364.80 | 357.75 | 360.25 | 13,07,168 |
| 2026-10-13 | 362.25 | 363.20 | 357.00 | 359.65 | 10,86,785 |
| 2026-10-12 | 373.20 | 378.75 | 360.55 | 362.45 | 30,44,220 |
| 2026-10-09 | 360.00 | 384.00 | 349.50 | 369.85 | 1,64,96,749 |
| 2026-10-08 | 363.50 | 364.00 | 348.00 | 349.60 | 12,37,294 |
| 2026-10-07 | 375.00 | 375.15 | 362.00 | 362.50 | 17,16,962 |
| 2026-10-06 | 373.70 | 376.95 | 369.05 | 374.90 | 9,41,989 |
| 2026-10-05 | 374.90 | 380.70 | 369.00 | 370.55 | 4,89,498 |
| 2026-10-01 | 378.00 | 381.45 | 367.50 | 372.35 | 6,24,895 |
| 2026-09-30 | 380.00 | 384.35 | 375.10 | 377.25 | 7,15,246 |
| 2026-09-29 | 390.35 | 390.35 | 375.10 | 378.35 | 12,37,151 |
| 2026-09-28 | 394.95 | 396.10 | 390.00 | 390.55 | 3,20,330 |
| 2026-09-25 | 395.40 | 398.50 | 391.00 | 396.95 | 5,28,148 |
| 2026-09-24 | 398.00 | 399.50 | 394.00 | 395.40 | 3,78,577 |
| 2026-09-23 | 393.90 | 403.65 | 393.90 | 402.40 | 8,91,865 |
| 2026-09-22 | 405.10 | 408.70 | 390.50 | 391.55 | 15,74,562 |
| 2026-09-21 | 406.20 | 407.30 | 402.00 | 403.30 | 3,21,934 |
| 2026-09-18 | 404.00 | 409.15 | 396.65 | 404.25 | 13,38,287 |
| 2026-09-17 | 397.55 | 405.30 | 397.45 | 401.95 | 4,53,424 |
| 2026-09-16 | 407.00 | 409.00 | 395.20 | 397.55 | 8,12,676 |
| 2026-09-15 | 427.10 | 429.60 | 403.45 | 406.90 | 50,09,834 |
| 2026-09-11 | 411.00 | 411.00 | 404.10 | 406.40 | 6,08,964 |
| 2026-09-10 | 393.85 | 415.95 | 393.85 | 413.45 | 24,48,087 |
Get the full KEC history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/KEC?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("KEC", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does KEC historical data go?
- TejHQ has daily NSE data for KEC from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has KEC had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2016-07-21); Face Value Split From Rs.10/- To Rs.2/- (ex-date 2010-12-30). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download KEC historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/KEC?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).