| Keerthi Industries share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 10-02-2026 Tuesday |
BSE
Sensex : 84,273.92 +208.17 +0.25% |
NSE
Nifty 50 : 25,935.15 +67.85 +0.26% |
USD - INR
1 $ = Rs 90.56 |
Find Stock | ||
| Company: | Keerthi Industries | MCap (aprox) 46 Crores |
Symbol : 518011 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -1.2% | -12.6% | -11.1% | -14.7% | -19.9% | -36.8% | |
| *** 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. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 10-02-26 | Tue | 56.89 | 0.29 | 61 | 0.5% | |
| 09-02-26 | Mon | 56.6 | -1.41 | 1.27k | -2.4% | Data Update : 8 PM |
| 06-02-26 | Fri | 58.01 | 0.01 | 189 | 0.0% | 10-02-26 : 56.89 |
| 05-02-26 | Thu | 58 | 1 | 0.0% | ||
| 04-02-26 | Wed | Compared to : 02-02-26 57.57 |
||||
| 03-02-26 | Tue | 58 | 0.43 | 774 | 0.7% | |
| 02-02-26 | Mon | 57.57 | 571 | -3.8% | 7 Days % | |
| 01-02-26 | Sun | -1.2% | ||||
| 30-01-26 | Fri | 59.84 | 215 | -3.2% | ||
| 29-01-26 | Thu | Compared to : 09-01-26 65.12 |
||||
| 28-01-26 | Wed | 61.84 | 168 | 7.4% | ||
| 27-01-26 | Tue | 1 Month % | ||||
| 23-01-26 | Fri | 57.6 | 0.09 | 437 | 0.2% | -12.6% |
| 22-01-26 | Thu | 57.51 | -3.15 | 294 | -5.2% | . |
| 21-01-26 | Wed | 60.66 | -2.98 | 266 | -4.7% | Compared to : 10-12-25 64.01 |
| 20-01-26 | Tue | 63.64 | -0.04 | 4 | -0.1% | |
| 19-01-26 | Mon | 63.68 | -0.07 | 33 | -0.1% | 2 Months % |
| 16-01-26 | Fri | 63.75 | 1.82 | 38 | 2.9% | -11.1% |
| 14-01-26 | Wed | 61.93 | 2.85 | 32 | 4.8% | |
| 13-01-26 | Tue | 59.08 | 0.54 | 326 | 0.9% | Compared to : 10-11-25 66.7 |
| 12-01-26 | Mon | 58.54 | -6.58 | 8.41k | -10.1% | |
| 09-01-26 | Fri | 65.12 | -3.92 | 1.62k | -5.7% | 3 Months % |
| 08-01-26 | Thu | 69.04 | 4.95k | 9.3% | -14.7% | |
| 07-01-26 | Wed | |||||
| 06-01-26 | Tue | 63.18 | -3.52 | 512 | -5.3% | Compared to : 11-08-25 71 |
| 05-01-26 | Mon | 66.7 | -3.27 | 550 | -4.7% | |
| 02-01-26 | Fri | 69.97 | 1.97 | 357 | 2.9% | 6 Months % |
| 01-01-26 | Thu | 68 | -3.45 | 2 | -4.8% | -19.9% |
| 31-12-25 | Wed | 71.45 | 6.08 | 2 | 9.3% | |
| 30-12-25 | Tue | 65.37 | -6.63 | 1.55k | -9.2% | Compared to : 10-02-25 90 |
| 29-12-25 | Mon | 72 | 0 | 365 | 0.0% | |
| 26-12-25 | Fri | 72 | 5.01 | 1.16k | 7.5% | 1 year % |
| 24-12-25 | Wed | 66.99 | 4.31 | 937 | 6.9% | -36.8% |
| 23-12-25 | Tue | 62.68 | -6.22 | 1.23k | -9.0% | |
| 22-12-25 | Mon | 68.9 | 2.52 | 6 | 3.8% | *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 |
| 19-12-25 | Fri | 66.38 | -2.54 | 26 | -3.7% | |
| 18-12-25 | Thu | 68.92 | 1.12 | 569 | 1.7% | |
| 17-12-25 | Wed | 67.8 | 1.9 | 1.5k | 2.9% | |
| 16-12-25 | Tue | 65.9 | 0.9 | 1.26k | 1.4% | |
| 15-12-25 | Mon | 65 | 0.86 | 316 | 1.3% | |
| 12-12-25 | Fri | 64.14 | -3.41 | 148 | -5.0% | |
| 11-12-25 | Thu | 67.55 | 3.54 | 75 | 5.5% | |
| 10-12-25 | Wed | 64.01 | -1.04 | 1.33k | -1.6% | |
| 09-12-25 | Tue | 65.05 | -1.86 | 1.73k | -2.8% | |
| 08-12-25 | Mon | 66.91 | -2.99 | 958 | -4.3% | |
| 05-12-25 | Fri | 69.9 | 3.22 | 219 | 4.8% | |
| 04-12-25 | Thu | 66.68 | -6.29 | 714 | -8.6% | |
| 03-12-25 | Wed | 72.97 | 1.24 | 8.61k | 1.7% | |
| 02-12-25 | Tue | 71.73 | 2.86 | 7.1k | 4.2% | |
| 01-12-25 | Mon | 68.87 | -3.69 | 234 | -5.1% | |
| 28-11-25 | Fri | 72.56 | 8.2 | 4.71k | 12.7% | |
| 27-11-25 | Thu | 64.36 | -4.38 | 147 | -6.4% | |
| 26-11-25 | Wed | 68.74 | 1.74 | 244 | 2.6% | |
| 25-11-25 | Tue | 67 | -0.33 | 8 | -0.5% | |
| 24-11-25 | Mon | 67.33 | 0.43 | 747 | 0.6% | |
| 21-11-25 | Fri | 66.9 | -1.66 | 582 | -2.4% | |
| 20-11-25 | Thu | 68.56 | 662 | -2.1% | ||
| 19-11-25 | Wed | |||||
| 18-11-25 | Tue | 70 | 0 | 212 | 0.0% | |
| 17-11-25 | Mon | 70 | 628 | 0.2% | ||
| 14-11-25 | Fri | |||||
| 13-11-25 | Thu | 69.86 | -2.63 | 1.4k | -3.6% | |
| 12-11-25 | Wed | 72.49 | 1.91k | 8.7% | ||
| 11-11-25 | Tue | |||||
| 10-11-25 | Mon | 66.7 | 3.09 | 7.08k | 4.9% | |
| 07-11-25 | Fri | 63.61 | -2.39 | 104 | -3.6% | |
| 06-11-25 | Thu | 66 | 501 | -2.9% | ||
| 04-11-25 | Tue | |||||
| 03-11-25 | Mon | 68 | -4.05 | 566 | -5.6% | |
| 31-10-25 | Fri | 72.05 | -0.94 | 901 | -1.3% | |
| 30-10-25 | Thu | 72.99 | 4.99 | 204 | 7.3% | |
| 29-10-25 | Wed | 68 | -0.07 | 53 | -0.1% | |
| 28-10-25 | Tue | 68.07 | -2.73 | 174 | -3.9% | |
| 27-10-25 | Mon | 70.8 | #N/A | 253 | -1.0% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | 71.5 | #N/A | 693 | 2.2% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 69.98 | 0.04 | 116 | 0.1% | |
| 17-10-25 | Fri | 69.94 | -0.02 | 3.05k | 0.0% | |
| 16-10-25 | Thu | 69.96 | -0.54 | 3.3k | -0.8% | |
| 15-10-25 | Wed | 68.01 | -0.51 | 669 | -0.7% | |
| 14-10-25 | Tue | 70.5 | 2.49 | 1.35k | 3.7% | |
| 13-10-25 | Mon | 68.52 | 0.52 | 618 | 0.8% | |
| 10-10-25 | Fri | 68 | 1 | 356 | 1.5% | |
| 09-10-25 | Thu | 67 | -2 | 696 | -2.9% | |
| 08-10-25 | Wed | 69 | -0.1 | 20 | -0.1% | |
| 07-10-25 | Tue | 69.1 | -1.48 | 3.2k | -2.1% | |
| 06-10-25 | Mon | 70.58 | -1.41 | 1.66k | -2.0% | |
| 03-10-25 | Fri | 71.99 | -2.74 | 65 | -3.7% | |
| 01-10-25 | Wed | 74.73 | 2.73 | 6 | 3.8% | |
| 30-09-25 | Tue | 72 | -0.9 | 3.83k | -1.2% | |
| 29-09-25 | Mon | 69.44 | #N/A | 221 | -2.2% | |
| 26-09-25 | Fri | 72.9 | 3.46 | 1.15k | 5.0% | |
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | 71.03 | -1.22 | 126 | -1.7% | |
| 23-09-25 | Tue | 72.25 | -4.65 | 1.91k | -6.0% | |
| 22-09-25 | Mon | 76.9 | 4.9 | 59 | 6.8% | |
| 19-09-25 | Fri | 72 | -0.6 | 107 | -0.8% | |
| 18-09-25 | Thu | 72.6 | -1.55 | 132 | -2.1% | |
| 17-09-25 | Wed | 74.15 | -0.85 | 347 | -1.1% | |
| 16-09-25 | Tue | 75 | 0.12 | 495 | 0.2% | |
| 15-09-25 | Mon | 74.88 | 2.85 | 377 | 4.0% | |
| 12-09-25 | Fri | 72.03 | -1.21 | 345 | -1.7% | |
| 11-09-25 | Thu | 73.24 | -0.36 | 1 | -0.5% | |
| 10-09-25 | Wed | 73.6 | -0.4 | 3.04k | -0.5% | |
| 09-09-25 | Tue | 74 | 2.07 | 565 | 2.9% | |
| 08-09-25 | Mon | 71.93 | -0.39 | 610 | -0.5% | |
| 05-09-25 | Fri | 72.32 | -5.08 | 58 | -6.6% | |
| 04-09-25 | Thu | 77.4 | 3.26 | 860 | 4.4% | |
| 03-09-25 | Wed | 78.36 | -1.24 | 1.19k | -1.6% | |
| 02-09-25 | Tue | 74.14 | -4.22 | 1.36k | -5.4% | |
| 01-09-25 | Mon | 79.6 | 3.19 | 1.06k | 4.2% | |
| 29-08-25 | Fri | 76.41 | 0.87 | 351 | 1.2% | |
| 28-08-25 | Thu | 75.54 | 3.41 | 1.73k | 4.7% | |
| 26-08-25 | Tue | 72.13 | 6.46 | 2.85k | 9.8% | |
| 25-08-25 | Mon | 65.67 | -1.49 | 788 | -2.2% | |
| 22-08-25 | Fri | 67.16 | -0.85 | 644 | -1.2% | |
| 21-08-25 | Thu | 68.01 | -0.99 | 44 | -1.4% | |
| 20-08-25 | Wed | 69 | -0.79 | 1.8k | -1.1% | |
| 19-08-25 | Tue | 69.79 | -3.44 | 324 | -4.7% | |
| 18-08-25 | Mon | 73.23 | -0.77 | 10 | -1.0% | |
| 14-08-25 | Thu | 69.15 | 1.64 | 407 | 2.4% | |
| 13-08-25 | Wed | 74 | 4.85 | 235 | 7.0% | |
| 12-08-25 | Tue | 67.51 | -3.49 | 28 | -4.9% | |
| 11-08-25 | Mon | 71 | 1.96 | 113 | 2.8% | |
| 08-08-25 | Fri | 69.04 | -4.04 | 1.02k | -5.5% | |
| 07-08-25 | Thu | 73.08 | -0.12 | 3.03k | -0.2% | |
| 06-08-25 | Wed | 73.2 | -2.8 | 18 | -3.7% | |
| 05-08-25 | Tue | 76 | 2.3 | 34 | 3.1% | |
| 04-08-25 | Mon | 73.7 | 0 | 2 | 0.0% | |
| 01-08-25 | Fri | 73.7 | -3.86 | 3.68k | -5.0% | |
| 31-07-25 | Thu | 77.56 | 2.56 | 21 | 3.4% | |
| 30-07-25 | Wed | 75 | 0.9 | 502 | 1.2% | |
| 29-07-25 | Tue | 74.1 | -0.9 | 478 | -1.2% | |
| 28-07-25 | Mon | 75 | 2.35 | 615 | 3.2% | |
| 25-07-25 | Fri | 72.65 | 0 | 413 | 0.0% | |
| 24-07-25 | Thu | 72.65 | 0.03 | 221 | 0.0% | |
| 23-07-25 | Wed | 72.62 | -0.58 | 1.84k | -0.8% | |
| 22-07-25 | Tue | 73.2 | -0.8 | 436 | -1.1% | |
| 21-07-25 | Mon | 74 | 1.5 | 571 | 2.1% | |
| 18-07-25 | Fri | 72.5 | -3 | 449 | -4.0% | |
| 17-07-25 | Thu | 75.5 | 2.5 | 120 | 3.4% | |
| 16-07-25 | Wed | 73 | -2.35 | 237 | -3.1% | |
| 15-07-25 | Tue | 75.35 | -0.14 | 2 | -0.2% | |
| 14-07-25 | Mon | 74.49 | 0.29 | 155 | 0.4% | |
| 11-07-25 | Fri | 75.49 | 1 | 447 | 1.3% | |
| 10-07-25 | Thu | 74.2 | -1.6 | 731 | -2.1% | |
| 09-07-25 | Wed | 75.8 | -0.7 | 266 | -0.9% | |
| 08-07-25 | Tue | 76.5 | 3.5 | 99 | 4.8% | |
| 07-07-25 | Mon | 73 | 0.97 | 1.57k | 1.3% | |
| 04-07-25 | Fri | 72.03 | -0.97 | 3.11k | -1.3% | |
| 03-07-25 | Thu | 73 | 1.11 | 1.67k | 1.5% | |
| 02-07-25 | Wed | 71.89 | 2.06 | 2.16k | 3.0% | |
| 01-07-25 | Tue | 69.83 | -3.67 | 7.54k | -5.0% | |
| 30-06-25 | Mon | 73.5 | -1.12 | 238 | -1.5% | |
| 27-06-25 | Fri | 74.62 | -3.36 | 1.29k | -4.3% | |
| 26-06-25 | Thu | 77.98 | 1.99 | 540 | 2.6% | |
| 25-06-25 | Wed | 75.99 | 2.99 | 670 | 4.1% | |
| 24-06-25 | Tue | 73 | 1.68 | 119 | 2.4% | |
| 23-06-25 | Mon | 71.32 | 0 | 4 | 0.0% | |
| 20-06-25 | Fri | 71.32 | -1.68 | 202 | -2.3% | |
| 19-06-25 | Thu | 73 | 0.4 | 384 | 0.6% | |
| 18-06-25 | Wed | 72.6 | #N/A | 552 | 1.0% | |
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 71.91 | -1.88 | 375 | -2.5% | |
| 13-06-25 | Fri | 73.79 | -0.21 | 205 | -0.3% | |
| 12-06-25 | Thu | 74 | 0 | 35 | 0.0% | |
| 11-06-25 | Wed | 74 | 1.78 | 852 | 2.5% | |
| 10-06-25 | Tue | 72.22 | 0.02 | 931 | 0.0% | |
| 09-06-25 | Mon | 72.2 | 0 | 105 | 0.0% | |
| 06-06-25 | Fri | 72.2 | 0.1 | 521 | 0.1% | |
| 05-06-25 | Thu | 72.1 | -4.6 | 71 | -6.0% | |
| 04-06-25 | Wed | 76.7 | 1.74 | 25 | 2.3% | |
| 03-06-25 | Tue | 74.96 | 0.02 | 143 | 0.0% | |
| 02-06-25 | Mon | 74.94 | -2.31 | 149 | -3.0% | |
| 30-05-25 | Fri | 77.25 | -1.74 | 470 | -2.2% | |
| 29-05-25 | Thu | 78.99 | -9 | 779 | -10.2% | |
| 28-05-25 | Wed | 87.99 | 4.99 | 34 | 6.0% | |
| 27-05-25 | Tue | 83 | 6.98 | 110 | 9.2% | |
| 26-05-25 | Mon | 76.02 | 0.37 | 24 | 0.5% | |
| 23-05-25 | Fri | 75.65 | #N/A | 11 | -5.4% | |
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | 80 | 0 | 20 | 0.0% | |
| 20-05-25 | Tue | 82.95 | 2.95 | 430 | 3.7% | |
| 19-05-25 | Mon | 80 | -2.95 | 1.1k | -3.6% | |
| 16-05-25 | Fri | 80 | 6.46 | 3 | 8.8% | |
| 15-05-25 | Thu | 73.54 | #N/A | 264 | -2.7% | |
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | 75.58 | 0.73 | 108 | 1.0% | |
| 12-05-25 | Mon | 74.85 | 6.84 | 122 | 10.1% | |
| 09-05-25 | Fri | 68.01 | -7.14 | 29 | -9.5% | |
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | 75.15 | #N/A | 67 | -2.2% | |
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | 76.83 | 1.63 | 12 | 2.2% | |
| 02-05-25 | Fri | 75.2 | #N/A | 4 | -5.9% | |
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | 79.9 | 5.76 | 6 | 7.8% | |
| 25-04-25 | Fri | 74.14 | 0.69 | 102 | 0.9% | |
| 24-04-25 | Thu | 76.99 | 0 | 178 | 0.0% | |
| 23-04-25 | Wed | 73.45 | -3.54 | 639 | -4.6% | |
| 22-04-25 | Tue | 76.99 | 2.04 | 423 | 2.7% | |
| 21-04-25 | Mon | 74.95 | #N/A | #N/A | ||
| 17-04-25 | Thu | #N/A | #N/A | 173 | 1.4% | |
| 16-04-25 | Wed | 73.95 | -2.05 | 1.6k | -2.7% | |
| 15-04-25 | Tue | 76 | 0.1 | 21 | 0.1% | |
| 11-04-25 | Fri | 75.9 | 6.78 | 1.76k | 9.8% | |
| 09-04-25 | Wed | 69.12 | -2.88 | 5 | -4.0% | |
| 08-04-25 | Tue | 72 | 1 | 67 | 1.4% | |
| 07-04-25 | Mon | 71 | -3.84 | 1.04k | -5.1% | |
| 04-04-25 | Fri | 74.84 | -2.16 | 1.78k | -2.8% | |
| 03-04-25 | Thu | 77 | 4.35 | 216 | 6.0% | |
| 02-04-25 | Wed | 72.65 | -6.05 | 72 | -7.7% | |
| 01-04-25 | Tue | 71.8 | -0.2 | 701 | -0.3% | |
| 28-03-25 | Fri | 78.7 | 6.9 | 54 | 9.6% | |
| 27-03-25 | Thu | 72 | 0.32 | 833 | 0.4% | |
| 26-03-25 | Wed | 71.68 | -3.7 | 442 | -4.9% | |
| 25-03-25 | Tue | 75.38 | 0.18 | 6 | 0.2% | |
| 24-03-25 | Mon | 75.2 | -3.67 | 1.27k | -4.7% | |
| 21-03-25 | Fri | 78.87 | -0.56 | 37 | -0.7% | |
| 20-03-25 | Thu | 79.43 | 5.37 | 2.23k | 7.3% | |
| 19-03-25 | Wed | 74.06 | -4.74 | 303 | -6.0% | |
| 18-03-25 | Tue | 78.8 | -3.99 | 517 | -4.8% | |
| 17-03-25 | Mon | 82.79 | -0.06 | 863 | -0.1% | |
| 13-03-25 | Thu | 82.85 | 8.59 | 52 | 11.6% | |
| 12-03-25 | Wed | 74.26 | #N/A | 3.42k | -7.2% | |
| 11-03-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-03-25 | Mon | 79.99 | 6.98 | 2 | 9.6% | |
| 07-03-25 | Fri | 73.01 | 0.56 | 1.33k | 0.8% | |
| 06-03-25 | Thu | 72.45 | -1.95 | 1.36k | -2.6% | |
| 05-03-25 | Wed | 74.4 | -2.54 | 3.67k | -3.3% | |
| 04-03-25 | Tue | 76.94 | 7.2 | 481 | 10.3% | |
| 03-03-25 | Mon | 69.74 | -9.26 | 3.56k | -11.7% | |
| 28-02-25 | Fri | 79 | -4.99 | 2.34k | -5.9% | |
| 27-02-25 | Thu | 83.99 | #N/A | 79 | 9.1% | |
| 25-02-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-02-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-02-25 | Fri | 76.68 | 1.58 | 17 | 2.1% | |
| 20-02-25 | Thu | 77 | 0.32 | 103 | 0.4% | |
| 19-02-25 | Wed | 75.1 | -3 | 230 | -3.8% | |
| 18-02-25 | Tue | 78.1 | -5.89 | 485 | -7.0% | |
| 17-02-25 | Mon | 83.99 | 2.27 | 798 | 2.8% | |
| 14-02-25 | Fri | 81.72 | 0.4 | 12 | 0.5% | |
| 13-02-25 | Thu | 81.32 | -6.67 | 305 | -7.6% | |
| 12-02-25 | Wed | 87.99 | 1.99 | 61 | 2.3% | |
| 11-02-25 | Tue | 86 | -4 | 545 | -4.4% | |
| 10-02-25 | Mon | 90 | 2.01 | 218 | 2.3% | |
| 07-02-25 | Fri | 87.99 | -2.97 | 30 | -3.3% | |
| 06-02-25 | Thu | 90.96 | 1.58 | 325 | 1.8% | |