Kirloskar Electric Co. Ltd. KECL
NSE · India · Producer Manufacturing
INR 119.30-1.34 (-1.11%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 120.43 | -0.17% | INR 120.64 | INR 123.89 | INR 117.50 | 134.81K |
| 2026-09-30 | INR 120.64 | -0.63% | INR 122.44 | INR 124.90 | INR 119.15 | 118.70K |
| 2026-09-29 | INR 121.40 | +1.11% | INR 119.15 | INR 122.90 | INR 118.00 | 121.00K |
| 2026-09-28 | INR 120.07 | -4.83% | INR 125.60 | INR 126.80 | INR 119.33 | 115.96K |
| 2026-09-25 | INR 126.17 | +2.79% | INR 125.65 | INR 127.50 | INR 121.21 | 93.03K |
| 2026-09-24 | INR 122.75 | +2.09% | INR 121.00 | INR 126.80 | INR 120.24 | 261.03K |
| 2026-09-23 | INR 120.24 | -0.80% | INR 122.05 | INR 122.05 | INR 119.00 | 68.64K |
| 2026-09-22 | INR 121.21 | +2.35% | INR 120.80 | INR 126.00 | INR 118.97 | 162.50K |
| 2026-09-21 | INR 118.43 | -3.54% | INR 121.16 | INR 123.18 | INR 117.91 | 77.33K |
| 2026-09-18 | INR 122.78 | +2.81% | INR 119.40 | INR 123.54 | INR 118.88 | 66.06K |
| 2026-09-17 | INR 119.42 | -0.50% | INR 118.11 | INR 122.22 | INR 115.96 | 84.73K |
| 2026-09-16 | INR 120.02 | +0.46% | INR 117.61 | INR 121.44 | INR 115.05 | 80.55K |
| 2026-09-15 | INR 119.47 | -3.82% | INR 124.34 | INR 124.60 | INR 118.20 | 107.90K |
| 2026-09-11 | INR 124.21 | -1.70% | INR 125.00 | INR 129.40 | INR 120.35 | 152.39K |
| 2026-09-10 | INR 126.36 | +3.03% | INR 121.00 | INR 128.30 | INR 120.51 | 126.56K |
| 2026-09-09 | INR 122.64 | +1.24% | INR 120.95 | INR 125.53 | INR 120.60 | 87.81K |
| 2026-09-08 | INR 121.14 | -1.46% | INR 123.78 | INR 126.35 | INR 119.59 | 127.64K |
| 2026-09-07 | INR 122.93 | -2.75% | INR 126.78 | INR 128.00 | INR 122.20 | 106.45K |
| 2026-09-04 | INR 126.41 | +0.97% | INR 125.49 | INR 127.07 | INR 125.00 | 55.19K |
| 2026-09-03 | INR 125.20 | -1.60% | INR 126.90 | INR 128.03 | INR 124.22 | 72.90K |
| 2026-09-02 | INR 127.24 | +0.71% | INR 125.95 | INR 130.00 | INR 124.10 | 95.94K |
| 2026-09-01 | INR 126.34 | -3.00% | INR 131.00 | INR 131.21 | INR 125.03 | 110.48K |
| 2026-08-31 | INR 130.25 | -3.40% | INR 135.13 | INR 137.39 | INR 129.10 | 206.27K |
| 2026-08-28 | INR 134.83 | +3.82% | INR 129.85 | INR 138.95 | INR 129.85 | 263.15K |
| 2026-08-27 | INR 129.87 | -0.44% | INR 130.05 | INR 132.79 | INR 129.00 | 64.72K |
| 2026-08-26 | INR 130.44 | +1.09% | INR 129.48 | INR 132.00 | INR 128.00 | 64.61K |
| 2026-08-25 | INR 129.03 | -1.93% | INR 132.40 | INR 132.40 | INR 128.25 | 122.66K |
| 2026-08-24 | INR 131.57 | -0.50% | INR 133.76 | INR 135.00 | INR 131.00 | 101.98K |
| 2026-08-21 | INR 132.23 | +1.18% | INR 132.21 | INR 137.89 | INR 129.81 | 194.80K |
| 2026-08-20 | INR 130.69 | -0.71% | INR 132.70 | INR 134.08 | INR 129.12 | 156.59K |
| 2026-08-19 | INR 131.63 | -2.76% | INR 135.35 | INR 135.36 | INR 129.43 | 205.03K |
| 2026-08-18 | INR 135.36 | -1.56% | INR 137.50 | INR 139.82 | INR 133.35 | 163.37K |
| 2026-08-17 | INR 137.50 | -4.22% | INR 143.56 | INR 144.39 | INR 135.15 | 326.75K |
| 2026-08-14 | INR 143.56 | +0.53% | INR 145.79 | INR 148.00 | INR 141.00 | 373.37K |
| 2026-08-13 | INR 142.80 | -1.86% | INR 146.00 | INR 151.83 | INR 133.25 | 1.39M |
| 2026-08-12 | INR 145.51 | -2.03% | INR 152.99 | INR 152.99 | INR 142.81 | 275.77K |
| 2026-08-11 | INR 148.52 | -1.10% | INR 152.99 | INR 154.90 | INR 147.10 | 289.59K |
| 2026-08-10 | INR 150.17 | +4.64% | INR 143.51 | INR 152.50 | INR 142.91 | 564.20K |
| 2026-08-07 | INR 143.51 | -3.29% | INR 150.80 | INR 150.80 | INR 142.37 | 324.30K |
| 2026-08-06 | INR 148.39 | -1.21% | INR 152.80 | INR 155.00 | INR 147.01 | 905.01K |
| 2026-08-05 | INR 150.21 | +10.00% | INR 136.80 | INR 150.21 | INR 136.80 | 1.08M |
| 2026-08-04 | INR 136.56 | +0.96% | INR 133.00 | INR 139.47 | INR 130.00 | 187.05K |
| 2026-08-03 | INR 135.26 | -1.84% | INR 134.00 | INR 140.00 | INR 130.40 | 303.09K |
| 2026-07-31 | INR 137.79 | +1.19% | INR 137.92 | INR 142.60 | INR 136.40 | 103.17K |
| 2026-07-30 | INR 136.17 | -5.09% | INR 140.61 | INR 143.96 | INR 135.50 | 163.32K |
| 2026-07-29 | INR 143.48 | +0.38% | INR 144.00 | INR 146.79 | INR 135.20 | 291.16K |
| 2026-07-28 | INR 142.93 | +4.08% | INR 143.00 | INR 147.00 | INR 138.50 | 803.33K |
| 2026-07-27 | INR 137.33 | +10.00% | INR 126.90 | INR 137.33 | INR 126.90 | 418.47K |
| 2026-07-24 | INR 124.85 | -0.84% | INR 126.53 | INR 126.53 | INR 121.10 | 40.75K |
| 2026-07-23 | INR 125.91 | -0.98% | INR 125.10 | INR 129.90 | INR 125.10 | 97.58K |
| 2026-07-22 | INR 127.15 | -0.44% | INR 126.98 | INR 131.75 | INR 123.62 | 187.32K |
| 2026-07-21 | INR 127.71 | +5.00% | INR 121.70 | INR 127.71 | INR 121.70 | 233.09K |
| 2026-07-20 | INR 121.63 | +2.12% | INR 119.11 | INR 124.30 | INR 115.15 | 125.73K |
| 2026-07-17 | INR 119.11 | -1.98% | INR 120.45 | INR 121.50 | INR 116.10 | 101.16K |
| 2026-07-16 | INR 121.51 | +4.99% | INR 117.99 | INR 121.52 | INR 117.20 | 239.55K |
| 2026-07-15 | INR 115.74 | -2.19% | INR 118.32 | INR 118.33 | INR 115.10 | 43.81K |
| 2026-07-14 | INR 118.33 | +1.21% | INR 116.91 | INR 119.70 | INR 113.00 | 89.69K |
| 2026-07-13 | INR 116.91 | +1.49% | INR 110.15 | INR 120.00 | INR 110.05 | 136.24K |
| 2026-07-10 | INR 115.19 | +3.90% | INR 110.87 | INR 116.40 | INR 109.00 | 69.64K |
| 2026-07-09 | INR 110.87 | +1.78% | INR 108.92 | INR 112.99 | INR 107.50 | 32.29K |
| 2026-07-08 | INR 108.93 | -4.79% | INR 115.89 | INR 116.40 | INR 108.69 | 68.00K |
| 2026-07-07 | INR 114.41 | -1.36% | INR 114.00 | INR 117.75 | INR 113.00 | 44.41K |
| 2026-07-06 | INR 115.99 | -3.01% | INR 119.59 | INR 122.00 | INR 113.62 | 117.25K |
| 2026-07-03 | INR 119.59 | -2.00% | INR 119.59 | INR 123.70 | INR 119.59 | 44.45K |
| 2026-07-02 | INR 122.03 | +2.00% | INR 122.03 | INR 122.03 | INR 122.03 | 21.58K |
| 2026-07-01 | INR 119.64 | +1.99% | INR 119.64 | INR 119.64 | INR 119.64 | 25.53K |
| 2026-06-30 | INR 117.30 | +2.00% | INR 117.30 | INR 117.30 | INR 117.30 | 27.31K |
| 2026-06-29 | INR 115.00 | +1.63% | INR 115.00 | INR 115.42 | INR 115.00 | 90.21K |
| 2026-06-26 | INR 113.16 | 0.00% | INR 113.16 | INR 113.16 | INR 113.16 | 0 |
| 2026-06-25 | INR 113.16 | +1.99% | INR 113.16 | INR 113.16 | INR 113.16 | 25.20K |
| 2026-06-24 | INR 110.95 | +1.99% | INR 110.95 | INR 110.95 | INR 110.95 | 68.22K |
| 2026-06-23 | INR 108.78 | +2.00% | INR 108.78 | INR 108.78 | INR 108.78 | 147.53K |
| 2026-06-22 | INR 106.65 | +2.00% | INR 106.65 | INR 106.65 | INR 106.65 | 14.23K |
| 2026-06-19 | INR 104.56 | +2.00% | INR 104.56 | INR 104.56 | INR 102.00 | 19.89K |
| 2026-06-18 | INR 102.51 | +0.54% | INR 102.51 | INR 102.51 | INR 101.10 | 33.44K |
| 2026-06-17 | INR 101.96 | -2.00% | INR 101.96 | INR 102.60 | INR 101.96 | 124.96K |
| 2026-06-16 | INR 104.04 | +2.00% | INR 104.04 | INR 104.04 | INR 104.04 | 5.93K |
| 2026-06-15 | INR 102.00 | +2.00% | INR 102.00 | INR 102.00 | INR 102.00 | 27.28K |
| 2026-06-12 | INR 100.00 | +0.50% | INR 100.00 | INR 100.00 | INR 98.00 | 28.45K |
| 2026-06-11 | INR 99.50 | -2.00% | INR 99.50 | INR 101.00 | INR 99.50 | 24.68K |
| 2026-06-10 | INR 101.53 | -2.00% | INR 101.53 | INR 103.00 | INR 101.53 | 26.12K |
| 2026-06-09 | INR 103.60 | -1.49% | INR 103.60 | INR 105.17 | INR 103.60 | 22.21K |
| 2026-06-08 | INR 105.17 | -1.99% | INR 105.17 | INR 105.17 | INR 105.17 | 19.16K |
| 2026-06-05 | INR 107.31 | -2.00% | INR 107.31 | INR 108.95 | INR 107.31 | 20.67K |
| 2026-06-04 | INR 109.50 | -1.17% | INR 109.50 | INR 109.50 | INR 109.00 | 34.92K |
| 2026-06-03 | INR 110.80 | -2.00% | INR 110.80 | INR 110.80 | INR 110.80 | 7.12K |
| 2026-06-02 | INR 113.06 | -1.99% | INR 113.06 | INR 113.06 | INR 113.06 | 10.94K |
| 2026-06-01 | INR 115.36 | -2.00% | INR 115.36 | INR 115.36 | INR 115.36 | 3.20K |
| 2026-05-29 | INR 117.71 | -2.00% | INR 117.71 | INR 117.71 | INR 117.71 | 10.97K |
| 2026-05-28 | INR 120.11 | 0.00% | INR 120.11 | INR 120.11 | INR 120.11 | 0 |