Keerthi Industries share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Keerthi Industries		MCap (aprox) 37.7 Crores	Symbol : 518011	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.1%	-6.8%	-10.5%	-15.6%		-43.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	46.97	1.25	4	2.7%
20-05-26	Wed	45.72	0.89	103	2.0%	Data Update : 8 PM
19-05-26	Tue	44.83	0.29	1.52k	0.7%	21-05-26 : 46.97
18-05-26	Mon	44.54	-1.52	1.94k	-3.3%
15-05-26	Fri	46.06	-3.42	742	-6.9%	Compared to  :  12-05-26 48.47
14-05-26	Thu	49.48	1.22	1.28k	2.5%
13-05-26	Wed	48.26	-0.21	3.75k	-0.4%	7 Days %
12-05-26	Tue	48.47	1.47	2.03k	3.1%	-3.1%
11-05-26	Mon	47	-1	4.96k	-2.1%
08-05-26	Fri	48	0	1.84k	0.0%	Compared to  :  21-04-26 50.41
07-05-26	Thu	48	2.34	5.36k	5.1%
06-05-26	Wed	45.66	-2.84	6.37k	-5.9%	1 Month %
05-05-26	Tue	48.5	0.14	245	0.3%	-6.8%
04-05-26	Mon	48.36	-1.35	206	-2.7%	.
30-04-26	Thu	49.71	2.03	1.06k	4.3%	Compared to  :  20-03-26 52.47
29-04-26	Wed	47.68	-3.32	2.89k	-6.5%
28-04-26	Tue	51	1	966	2.0%	2 Months %
27-04-26	Mon	50	0.03	2.42k	0.1%	-10.5%
24-04-26	Fri	49.97	-0.03	708	-0.1%
23-04-26	Thu	50	0.54	3.78k	1.1%	Compared to  :  20-02-26 55.67
22-04-26	Wed	49.46	-0.95	268	-1.9%
21-04-26	Tue	50.41	-0.41	3.79k	-0.8%	3 Months %
20-04-26	Mon	50.82	-1.56	1.08k	-3.0%	-15.6%
17-04-26	Fri	52.38	-0.24	2.17k	-0.5%
16-04-26	Thu	52.62	2.56	235	5.1%	#N/A
15-04-26	Wed	50.06	-0.41	2.36k	-0.8%
13-04-26	Mon	50.47	-0.25	60	-0.5%	6 Months %
10-04-26	Fri	50.72	-0.28	1.88k	-0.5%
09-04-26	Thu	51	0.01	11	0.0%
08-04-26	Wed	50.99	-1.69	4.21k	-3.2%	Compared to  :  21-05-25 82.95
07-04-26	Tue	52.68	0	10	0.0%
06-04-26	Mon	52.68		3	9.7%	1 year %
02-04-26	Thu					-43.4%
01-04-26	Wed	48	0	10	0.0%
30-03-26	Mon	48	-2.13	664	-4.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	50.13	2.16	960	4.5%
25-03-26	Wed	47.97	0.09	6k	0.2%
24-03-26	Tue	47.88	-3.2	2.18k	-6.3%
23-03-26	Mon	51.08	-1.39	574	-2.6%
20-03-26	Fri	52.47	2.71	2.26k	5.4%
19-03-26	Thu	49.76	-7.2	2.33k	-12.6%
18-03-26	Wed	56.96	2.96	2	8.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	54	-2.1	10.1k	-3.7%
26-02-26	Thu	56.1		172	-0.5%
25-02-26	Wed
24-02-26	Tue	56.4	0.2	315	0.4%
23-02-26	Mon	56.2	0.53	1.22k	1.0%
20-02-26	Fri	55.67	-1.9	11	-3.3%
19-02-26	Thu	57.57	-0.41	114	-0.7%
18-02-26	Wed	57.98		943	-4.7%
17-02-26	Tue
16-02-26	Mon	60.81	0.16	49	0.3%
13-02-26	Fri	60.65	3.76	2	6.6%
12-02-26	Thu	56.89	0.29	61	0.5%
11-02-26	Wed	56.6	-1.41	1.27k	-2.4%
10-02-26	Tue	58.01	0.01	189	0.0%
09-02-26	Mon	58		1	0.0%
06-02-26	Fri
05-02-26	Thu	58	0.43	774	0.7%
04-02-26	Wed	57.57		571	-3.8%
03-02-26	Tue
02-02-26	Mon	59.84		215	-3.2%
01-02-26	Sun
30-01-26	Fri	61.84		168	7.4%
29-01-26	Thu
28-01-26	Wed	57.6	0.09	437	0.2%
27-01-26	Tue	57.51	-3.15	294	-5.2%
23-01-26	Fri	60.66	-2.98	266	-4.7%
22-01-26	Thu	63.64	-0.04	4	-0.1%
21-01-26	Wed	63.68	-0.07	33	-0.1%
20-01-26	Tue	63.75	1.82	38	2.9%
19-01-26	Mon	61.93	2.85	32	4.8%
16-01-26	Fri	59.08	0.54	326	0.9%
14-01-26	Wed	58.54	-6.58	8.41k	-10.1%
13-01-26	Tue	65.12	-3.92	1.62k	-5.7%
12-01-26	Mon	69.04	#N/A	4.95k	9.3%
09-01-26	Fri	#N/A	#N/A		#N/A
08-01-26	Thu	63.18	-3.52	512	-5.3%
07-01-26	Wed	66.7	-3.27	550	-4.7%
06-01-26	Tue	69.97	1.97	357	2.9%
05-01-26	Mon	68	-3.45	2	-4.8%
02-01-26	Fri	71.45	6.08	2	9.3%
01-01-26	Thu	65.37	-6.63	1.55k	-9.2%
31-12-25	Wed	72	0	365	0.0%
30-12-25	Tue	72	5.01	1.16k	7.5%
29-12-25	Mon	66.99	4.31	937	6.9%
26-12-25	Fri	62.68	-6.22	1.23k	-9.0%
24-12-25	Wed	68.9	2.52	6	3.8%
23-12-25	Tue	66.38	-2.54	26	-3.7%
22-12-25	Mon	68.92	1.12	569	1.7%
19-12-25	Fri	67.8	1.9	1.5k	2.9%
18-12-25	Thu	65.9	0.9	1.26k	1.4%
17-12-25	Wed	65	0.86	316	1.3%
16-12-25	Tue	64.14	-3.41	148	-5.0%
15-12-25	Mon	67.55	3.54	75	5.5%
12-12-25	Fri	64.01	-1.04	1.33k	-1.6%
11-12-25	Thu	65.05	-1.86	1.73k	-2.8%
10-12-25	Wed	66.91	-2.99	958	-4.3%
09-12-25	Tue	69.9	3.22	219	4.8%
08-12-25	Mon	66.68	-6.29	714	-8.6%
05-12-25	Fri	72.97	1.24	8.61k	1.7%
04-12-25	Thu	71.73	2.86	7.1k	4.2%
03-12-25	Wed	68.87	-3.69	234	-5.1%
02-12-25	Tue	72.56	8.2	4.71k	12.7%
01-12-25	Mon	64.36	-4.38	147	-6.4%
28-11-25	Fri	68.74	1.74	244	2.6%
27-11-25	Thu	67	-0.33	8	-0.5%
26-11-25	Wed	67.33	0.43	747	0.6%
25-11-25	Tue	66.9	-1.66	582	-2.4%
24-11-25	Mon	68.56	#N/A	662	-2.1%
21-11-25	Fri	#N/A	#N/A		#N/A
20-11-25	Thu	70	0	212	0.0%
19-11-25	Wed	70	#N/A	628	0.2%
18-11-25	Tue	#N/A	#N/A		#N/A
17-11-25	Mon	69.86	-2.63	1.4k	-3.6%
14-11-25	Fri	72.49	#N/A	1.91k	8.7%
13-11-25	Thu	#N/A	#N/A		#N/A
12-11-25	Wed	66.7	3.09	7.08k	4.9%
11-11-25	Tue	63.61	-2.39	104	-3.6%
10-11-25	Mon	66	#N/A	501	-2.9%
07-11-25	Fri	#N/A	#N/A		#N/A
06-11-25	Thu	68	-4.05	566	-5.6%
04-11-25	Tue	72.05	-0.94	901	-1.3%
03-11-25	Mon	72.99	4.99	204	7.3%
31-10-25	Fri	68	-0.07	53	-0.1%
30-10-25	Thu	68.07	-2.73	174	-3.9%
29-10-25	Wed	70.8	#N/A	253	-1.0%
28-10-25	Tue	#N/A	#N/A		#N/A
27-10-25	Mon	71.5	#N/A	693	2.2%
24-10-25	Fri	#N/A	#N/A		#N/A
23-10-25	Thu	69.98	0.04	116	0.1%
21-10-25	Tue	69.94	-0.02	3.05k	0.0%
20-10-25	Mon	69.96	-0.54	3.3k	-0.8%
17-10-25	Fri	70.5	2.49	1.35k	3.7%
16-10-25	Thu	68.01	-0.51	669	-0.7%
15-10-25	Wed	68.52	0.52	618	0.8%
14-10-25	Tue	68	1	356	1.5%
13-10-25	Mon	67	-2	696	-2.9%
10-10-25	Fri	69	-0.1	20	-0.1%
09-10-25	Thu	69.1	-1.48	3.2k	-2.1%
08-10-25	Wed	70.58	-1.41	1.66k	-2.0%
07-10-25	Tue	71.99	-2.74	65	-3.7%
06-10-25	Mon	74.73	2.73	6	3.8%
03-10-25	Fri	72	-0.9	3.83k	-1.2%
01-10-25	Wed	72.9	3.46	1.15k	5.0%
30-09-25	Tue	69.44	#N/A	221	-2.2%
29-09-25	Mon	#N/A	#N/A		#N/A
26-09-25	Fri	71.03	-1.22	126	-1.7%
25-09-25	Thu	72.25	-4.65	1.91k	-6.0%
24-09-25	Wed	76.9	4.9	59	6.8%
23-09-25	Tue	72	-0.6	107	-0.8%
22-09-25	Mon	72.6	-1.55	132	-2.1%
19-09-25	Fri	74.15	-0.85	347	-1.1%
18-09-25	Thu	75	0.12	495	0.2%
17-09-25	Wed	74.88	2.85	377	4.0%
16-09-25	Tue	72.03	-1.21	345	-1.7%
15-09-25	Mon	73.24	-0.36	1	-0.5%
12-09-25	Fri	73.6	-0.4	3.04k	-0.5%
11-09-25	Thu	74	2.07	565	2.9%
10-09-25	Wed	71.93	-0.39	610	-0.5%
09-09-25	Tue	72.32	-5.08	58	-6.6%
08-09-25	Mon	77.4	3.26	860	4.4%
05-09-25	Fri	74.14	-4.22	1.36k	-5.4%
04-09-25	Thu	78.36	-1.24	1.19k	-1.6%
03-09-25	Wed	79.6	3.19	1.06k	4.2%
02-09-25	Tue	76.41	0.87	351	1.2%
01-09-25	Mon	75.54	3.41	1.73k	4.7%
29-08-25	Fri	72.13	6.46	2.85k	9.8%
28-08-25	Thu	65.67	-1.49	788	-2.2%
26-08-25	Tue	67.16	-0.85	644	-1.2%
25-08-25	Mon	68.01	-0.99	44	-1.4%
22-08-25	Fri	69	-0.79	1.8k	-1.1%
21-08-25	Thu	69.79	-3.44	324	-4.7%
20-08-25	Wed	73.23	-0.77	10	-1.0%
19-08-25	Tue	74	4.85	235	7.0%
18-08-25	Mon	69.15	1.64	407	2.4%
14-08-25	Thu	67.51	-3.49	28	-4.9%
13-08-25	Wed	71	1.96	113	2.8%
12-08-25	Tue	69.04	-4.04	1.02k	-5.5%
11-08-25	Mon	73.08	-0.12	3.03k	-0.2%
08-08-25	Fri	73.2	-2.8	18	-3.7%
07-08-25	Thu	76	2.3	34	3.1%
06-08-25	Wed	73.7	0	2	0.0%
05-08-25	Tue	73.7	-3.86	3.68k	-5.0%
04-08-25	Mon	77.56	2.56	21	3.4%
01-08-25	Fri	75	0.9	502	1.2%
31-07-25	Thu	74.1	-0.9	478	-1.2%
30-07-25	Wed	75	2.35	615	3.2%
29-07-25	Tue	72.65	0	413	0.0%
28-07-25	Mon	72.65	0.03	221	0.0%
25-07-25	Fri	72.62	-0.58	1.84k	-0.8%
24-07-25	Thu	73.2	-0.8	436	-1.1%
23-07-25	Wed	74	1.5	571	2.1%
22-07-25	Tue	72.5	-3	449	-4.0%
21-07-25	Mon	75.5	2.5	120	3.4%
18-07-25	Fri	73	-2.35	237	-3.1%
17-07-25	Thu	75.35	-0.14	2	-0.2%
16-07-25	Wed	75.49	1	447	1.3%
15-07-25	Tue	74.49	0.29	155	0.4%
14-07-25	Mon	74.2	-1.6	731	-2.1%
11-07-25	Fri	75.8	-0.7	266	-0.9%
10-07-25	Thu	76.5	0.97	1.57k	1.3%
09-07-25	Wed	73	3.5	99	4.8%
08-07-25	Tue	72.03	-0.97	3.11k	-1.3%
07-07-25	Mon	73	1.11	1.67k	1.5%
04-07-25	Fri	71.89	2.06	2.16k	3.0%
03-07-25	Thu	69.83	-3.67	7.54k	-5.0%
02-07-25	Wed	73.5	-1.12	238	-1.5%
01-07-25	Tue	74.62	-3.36	1.29k	-4.3%
30-06-25	Mon	77.98	1.99	540	2.6%
27-06-25	Fri	75.99	2.99	670	4.1%
26-06-25	Thu	73	1.68	119	2.4%
25-06-25	Wed	71.32	0	4	0.0%
24-06-25	Tue	71.32	-1.68	202	-2.3%
23-06-25	Mon	73	0.4	384	0.6%
20-06-25	Fri	72.6	#N/A	552	1.0%
19-06-25	Thu	#N/A	#N/A		#N/A
18-06-25	Wed	71.91	-1.88	375	-2.5%
17-06-25	Tue	73.79	-0.21	205	-0.3%
16-06-25	Mon	74	0	35	0.0%
13-06-25	Fri	74	1.78	852	2.5%
12-06-25	Thu	72.22	0.02	931	0.0%
11-06-25	Wed	72.2	0	105	0.0%
10-06-25	Tue	72.2	0.1	521	0.1%
09-06-25	Mon	72.1	-4.6	71	-6.0%
06-06-25	Fri	76.7	1.74	25	2.3%
05-06-25	Thu	74.96	0.02	143	0.0%
04-06-25	Wed	74.94	-2.31	149	-3.0%
03-06-25	Tue	77.25	-1.74	470	-2.2%
02-06-25	Mon	78.99	-9	779	-10.2%
30-05-25	Fri	87.99	4.99	34	6.0%
29-05-25	Thu	83	6.98	110	9.2%
28-05-25	Wed	76.02	0.37	24	0.5%
27-05-25	Tue	75.65	#N/A	11	-5.4%
26-05-25	Mon	#N/A	#N/A		#N/A
23-05-25	Fri	80	0	20	0.0%
22-05-25	Thu	80	-2.95	1.1k	-3.6%
21-05-25	Wed	82.95	2.95	430	3.7%
20-05-25	Tue	80	6.46	3	8.8%