Stock listing
BSE:KEERTHI Keerthi Industries Limited Share Price
Follow Keerthi Industries Limited into a list and get an email when it puts out news.
Share price · BSE:KEERTHI
₹40.10 INR +0.04 (+0.1%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹40.10 – ₹40.10 INROct 29, 2026
- Volume
- 2 sharesOct 29, 2026
- 52-week range
- ₹34.50 – ₹75.00 INRLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- ₹31,980 INRMedian day 338 shares · 5 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:KEERTHI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹40.10 | +0.04 | +0.1% | ₹40.10 | ₹40.10 | ₹40.10 | 2 | |
| ₹40.06 | -4.27 | -9.6% | ₹44.00 | ₹44.00 | ₹40.00 | 1,354 | |
| ₹44.33 | +4.83 | +12.2% | ₹39.50 | ₹45.00 | ₹39.50 | 6 | |
| ₹39.50 | 0.00 | 0.0% | ₹39.50 | ₹39.50 | ₹39.50 | 38 | |
| ₹39.50 | 0.00 | 0.0% | ₹39.50 | ₹39.50 | ₹39.50 | 0 | |
| ₹39.50 | 0.00 | 0.0% | ₹39.50 | ₹39.50 | ₹39.50 | 0 | |
| ₹39.50 | -0.95 | -2.3% | ₹40.00 | ₹45.00 | ₹38.60 | 249 | |
| ₹40.45 | -3.51 | -8.0% | ₹40.00 | ₹43.08 | ₹40.00 | 31 | |
| ₹43.96 | +0.96 | +2.2% | ₹50.00 | ₹50.00 | ₹42.13 | 1,155 | |
| ₹43.00 | -0.50 | -1.1% | ₹43.00 | ₹43.00 | ₹42.90 | 1,036 | |
| ₹43.50 | +2.29 | +5.6% | ₹41.21 | ₹44.19 | ₹40.71 | 311 | |
| ₹41.21 | -1.82 | -4.2% | ₹50.99 | ₹50.99 | ₹41.00 | 283 | |
| ₹43.03 | +4.02 | +10.3% | ₹41.00 | ₹45.00 | ₹39.10 | 2,128 | |
| ₹39.01 | 0.00 | 0.0% | ₹39.01 | ₹39.01 | ₹39.01 | 0 | |
| ₹39.01 | -0.50 | -1.3% | ₹39.01 | ₹39.01 | ₹39.01 | 47 | |
| ₹39.51 | -1.49 | -3.6% | ₹42.00 | ₹42.00 | ₹39.50 | 335 | |
| ₹41.00 | +1.04 | +2.6% | ₹41.00 | ₹41.00 | ₹38.02 | 711 | |
| ₹39.96 | -0.44 | -1.1% | ₹39.99 | ₹40.40 | ₹39.00 | 124 | |
| ₹40.40 | +2.83 | +7.5% | ₹37.57 | ₹41.00 | ₹37.57 | 2,588 | |
| ₹37.57 | -1.50 | -3.8% | ₹39.75 | ₹39.75 | ₹37.50 | 764 | |
| ₹39.07 | -1.82 | -4.5% | ₹40.89 | ₹40.89 | ₹37.00 | 2,732 | |
| ₹40.89 | -0.45 | -1.1% | ₹40.80 | ₹40.89 | ₹40.80 | 4 | |
| ₹41.34 | -0.15 | -0.4% | ₹41.99 | ₹41.99 | ₹39.10 | 12 | |
| ₹41.49 | +0.99 | +2.4% | ₹41.49 | ₹41.49 | ₹41.49 | 3 | |
| ₹40.50 | +1.87 | +4.8% | ₹41.50 | ₹41.50 | ₹38.50 | 62 | |
| ₹38.63 | -2.45 | -6.0% | ₹41.00 | ₹41.00 | ₹38.00 | 2,471 | |
| ₹41.08 | -3.25 | -7.3% | ₹43.40 | ₹46.00 | ₹40.77 | 2,429 | |
| ₹44.33 | 0.00 | 0.0% | ₹44.33 | ₹44.33 | ₹44.33 | 0 | |
| ₹44.33 | -0.11 | -0.2% | ₹44.37 | ₹44.37 | ₹44.33 | 107 | |
| ₹44.44 | +2.44 | +5.8% | ₹42.00 | ₹44.84 | ₹42.00 | 7 | |
| ₹42.00 | +0.50 | +1.2% | ₹38.51 | ₹42.00 | ₹38.51 | 267 | |
| ₹41.50 | +1.72 | +4.3% | ₹39.78 | ₹41.50 | ₹39.78 | 156 | |
| ₹39.78 | -0.26 | -0.6% | ₹41.00 | ₹41.00 | ₹39.55 | 602 | |
| ₹40.04 | -3.96 | -9.0% | ₹41.40 | ₹43.84 | ₹40.03 | 1,606 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 0 | |
| ₹44.00 | +1.09 | +2.5% | ₹42.50 | ₹44.00 | ₹42.50 | 212 | |
| ₹42.91 | +3.91 | +10.0% | ₹42.00 | ₹45.00 | ₹40.13 | 3,310 | |
| ₹39.00 | -0.61 | -1.5% | ₹38.02 | ₹39.00 | ₹38.02 | 5 | |
| ₹39.61 | -0.84 | -2.1% | ₹41.70 | ₹41.70 | ₹39.06 | 1,178 | |
| ₹40.45 | +0.45 | +1.1% | ₹40.00 | ₹41.85 | ₹40.00 | 1,343 | |
| ₹40.00 | 0.00 | 0.0% | ₹40.00 | ₹40.00 | ₹40.00 | 25 | |
| ₹40.00 | -1.84 | -4.4% | ₹40.00 | ₹40.00 | ₹40.00 | 700 | |
| ₹41.84 | +1.84 | +4.6% | ₹40.80 | ₹42.00 | ₹40.80 | 966 | |
| ₹40.00 | +2.45 | +6.5% | ₹36.80 | ₹41.50 | ₹36.80 | 675 | |
| ₹37.55 | -1.47 | -3.8% | ₹39.20 | ₹39.20 | ₹37.55 | 464 | |
| ₹39.02 | -0.98 | -2.4% | ₹41.00 | ₹41.00 | ₹38.56 | 456 | |
| ₹40.00 | +0.79 | +2.0% | ₹39.21 | ₹41.00 | ₹39.21 | 341 | |
| ₹39.21 | +0.99 | +2.6% | ₹38.22 | ₹42.00 | ₹38.22 | 2,473 | |
| ₹38.22 | -1.76 | -4.4% | ₹45.85 | ₹45.85 | ₹38.01 | 1,546 | |
| ₹39.98 | -2.01 | -4.8% | ₹41.00 | ₹42.00 | ₹39.05 | 2,033 | |
| ₹41.99 | +1.52 | +3.8% | ₹40.00 | ₹43.88 | ₹40.00 | 1,804 | |
| ₹40.47 | -3.05 | -7.0% | ₹44.64 | ₹44.64 | ₹39.30 | 1,569 | |
| ₹43.52 | +4.42 | +11.3% | ₹39.15 | ₹45.99 | ₹39.15 | 2,330 | |
| ₹39.10 | +0.70 | +1.8% | ₹39.99 | ₹41.80 | ₹39.10 | 1,061 | |
| ₹38.40 | -3.10 | -7.5% | ₹39.05 | ₹40.00 | ₹37.25 | 576 | |
| ₹41.50 | -0.50 | -1.2% | ₹40.00 | ₹41.50 | ₹38.50 | 103 | |
| ₹42.00 | +2.99 | +7.7% | ₹40.00 | ₹43.89 | ₹40.00 | 688 | |
| ₹39.01 | -1.99 | -4.9% | ₹39.00 | ₹39.01 | ₹39.00 | 53 | |
| ₹41.00 | -0.12 | -0.3% | ₹41.00 | ₹41.00 | ₹41.00 | 10 | |
| ₹41.12 | +1.12 | +2.8% | ₹45.39 | ₹45.39 | ₹40.50 | 3,423 | |
| ₹40.00 | +1.50 | +3.9% | ₹40.00 | ₹40.00 | ₹40.00 | 1,048 | |
| ₹38.50 | +0.45 | +1.2% | ₹38.50 | ₹38.50 | ₹38.50 | 6 | |
| ₹38.05 | -1.95 | -4.9% | ₹40.00 | ₹40.00 | ₹38.05 | 69 | |
| ₹40.00 | 0.00 | 0.0% | ₹38.00 | ₹40.00 | ₹38.00 | 204 |
- Ticker
- BSE:KEERTHI
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Consideration And Approval Of The Unaudited Financial Results For The Quarter And Half Year Ended 30Th September, 2026.
Oct 29, 2026
Closed ₹40.10 (+0.1%) on Oct 29, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹39.96 (-1.1%) on Oct 5, 2026
Report On Re-Lodgement Of Transfer Requests For Physical Shares For The Month Ended 30Th September, 2026.
Oct 1, 2026
Closed ₹40.40 (+7.5%) on Oct 1, 2026
Keerthi Industries Limited Press Release Oct 01 2026
Oct 1, 2026
Closed ₹40.40 (+7.5%) on Oct 1, 2026
Keerthi Industries Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹40.89 (-1.1%) on Sep 28, 2026
Keerthi Industries Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹39.00 (-1.5%) on Sep 3, 2026
Keerthi Industries Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹40.45 (+1.1%) on Sep 1, 2026
Keerthi Industries Limited Press Release Aug 15 2026
Aug 15, 2026
Closed ₹41.99 (+3.8%) on Aug 17, 2026
Keerthi Industries Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹40.47 (-7.0%) on Aug 14, 2026
Keerthi Industries Limited Press Release Aug 11 2026
Aug 11, 2026
Closed ₹38.40 (-7.5%) on Aug 11, 2026
Keerthi Industries Limited on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 40 in the last 12 months · 75 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Keerthi Industries Limited.