Kirloskar Electric Company Limited (BOM:533193)
India · Delayed Price · Currency is INR 119.40
-5.15 (-4.13%)
At close: Sep 15, 2026
BOM:533193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 123.05 | 123.90 | 118.05 | 119.40 | 119.40 | -4.13% | 8,743 |
| Sep 11, 2026 | 123.05 | 128.80 | 121.80 | 124.55 | 124.55 | -1.50% | 11,106 |
| Sep 10, 2026 | 122.45 | 128.00 | 121.65 | 126.45 | 126.45 | 3.22% | 9,648 |
| Sep 9, 2026 | 120.15 | 124.45 | 120.15 | 122.50 | 122.50 | 0.99% | 10,603 |
| Sep 8, 2026 | 122.95 | 123.85 | 119.55 | 121.30 | 121.30 | -1.34% | 11,632 |
| Sep 7, 2026 | 127.00 | 127.05 | 122.30 | 122.95 | 122.95 | -2.58% | 13,441 |
| Sep 4, 2026 | 124.60 | 127.15 | 124.60 | 126.20 | 126.20 | 1.16% | 11,248 |
| Sep 3, 2026 | 129.65 | 129.65 | 124.50 | 124.75 | 124.75 | -1.85% | 1,997 |
| Sep 2, 2026 | 125.10 | 128.85 | 125.00 | 127.10 | 127.10 | 0.67% | 10,213 |
| Sep 1, 2026 | 130.30 | 131.25 | 125.20 | 126.25 | 126.25 | -2.96% | 9,312 |
| Aug 31, 2026 | 135.90 | 136.90 | 129.95 | 130.10 | 130.10 | -3.24% | 11,931 |
| Aug 28, 2026 | 130.05 | 138.55 | 130.05 | 134.45 | 134.45 | 3.86% | 12,744 |
| Aug 27, 2026 | 130.00 | 132.55 | 128.85 | 129.45 | 129.45 | -0.46% | 7,385 |
| Aug 26, 2026 | 129.45 | 131.50 | 128.20 | 130.05 | 130.05 | 0.58% | 14,315 |
| Aug 25, 2026 | 130.50 | 132.75 | 128.50 | 129.30 | 129.30 | -1.82% | 13,353 |
| Aug 24, 2026 | 134.20 | 134.65 | 130.95 | 131.70 | 131.70 | -0.42% | 10,582 |
| Aug 21, 2026 | 133.00 | 138.00 | 129.65 | 132.25 | 132.25 | 1.07% | 19,677 |
| Aug 20, 2026 | 134.00 | 134.00 | 129.20 | 130.85 | 130.85 | -1.13% | 8,727 |
| Aug 19, 2026 | 133.55 | 137.00 | 131.00 | 132.35 | 132.35 | -2.32% | 15,671 |
| Aug 18, 2026 | 139.20 | 139.85 | 133.55 | 135.50 | 135.50 | -1.20% | 21,154 |
| Aug 17, 2026 | 145.35 | 145.35 | 136.00 | 137.15 | 137.15 | -4.26% | 22,125 |
| Aug 14, 2026 | 143.15 | 148.15 | 141.25 | 143.25 | 143.25 | -0.21% | 21,733 |
| Aug 13, 2026 | 144.00 | 151.00 | 133.65 | 143.55 | 143.55 | -1.27% | 61,911 |
| Aug 12, 2026 | 151.00 | 151.00 | 144.00 | 145.40 | 145.40 | -2.22% | 28,624 |
| Aug 11, 2026 | 151.90 | 154.65 | 147.00 | 148.70 | 148.70 | -1.00% | 40,914 |
| Aug 10, 2026 | 144.50 | 152.60 | 143.00 | 150.20 | 150.20 | 4.78% | 36,994 |
| Aug 7, 2026 | 149.00 | 149.30 | 142.65 | 143.35 | 143.35 | -3.21% | 21,052 |
| Aug 6, 2026 | 154.75 | 154.75 | 147.50 | 148.10 | 148.10 | -1.43% | 96,942 |
| Aug 5, 2026 | 136.50 | 150.25 | 136.50 | 150.25 | 150.25 | 9.99% | 165,982 |
| Aug 4, 2026 | 131.50 | 139.00 | 129.40 | 136.60 | 136.60 | 0.85% | 33,743 |
| Aug 3, 2026 | 136.00 | 140.00 | 132.45 | 135.45 | 135.45 | -1.53% | 9,951 |
| Jul 31, 2026 | 148.00 | 148.00 | 136.55 | 137.55 | 137.55 | 1.25% | 9,354 |
| Jul 30, 2026 | 143.00 | 143.05 | 135.50 | 135.85 | 135.85 | -4.90% | 17,973 |
| Jul 29, 2026 | 145.00 | 145.00 | 135.15 | 142.85 | 142.85 | - | 21,758 |
| Jul 28, 2026 | 140.15 | 147.00 | 139.00 | 142.85 | 142.85 | 4.12% | 58,505 |
| Jul 27, 2026 | 124.65 | 137.20 | 124.65 | 137.20 | 137.20 | 9.98% | 36,755 |
| Jul 24, 2026 | 127.00 | 127.00 | 123.00 | 124.75 | 124.75 | -0.83% | 43,266 |
| Jul 23, 2026 | 122.50 | 128.80 | 122.50 | 125.80 | 125.80 | -1.49% | 24,853 |
| Jul 22, 2026 | 129.00 | 131.60 | 125.00 | 127.70 | 127.70 | 0.47% | 7,540 |
| Jul 21, 2026 | 123.30 | 127.10 | 123.30 | 127.10 | 127.10 | 5.00% | 13,308 |
| Jul 20, 2026 | 117.30 | 123.90 | 116.00 | 121.05 | 121.05 | 1.42% | 18,419 |
| Jul 17, 2026 | 123.75 | 123.75 | 116.80 | 119.35 | 119.35 | -1.97% | 11,284 |
| Jul 16, 2026 | 117.00 | 123.55 | 117.00 | 121.75 | 121.75 | 3.44% | 104,972 |
| Jul 15, 2026 | 116.60 | 121.00 | 114.65 | 117.70 | 117.70 | 0.34% | 4,370 |
| Jul 14, 2026 | 116.90 | 119.05 | 114.00 | 117.30 | 117.30 | 0.30% | 8,993 |
| Jul 13, 2026 | 113.00 | 118.65 | 110.10 | 116.95 | 116.95 | 3.50% | 10,543 |
| Jul 10, 2026 | 110.90 | 115.00 | 108.10 | 113.00 | 113.00 | 1.66% | 8,747 |
| Jul 9, 2026 | 108.90 | 113.20 | 106.40 | 111.15 | 111.15 | 1.51% | 7,189 |
| Jul 8, 2026 | 115.25 | 116.35 | 109.30 | 109.50 | 109.50 | -4.82% | 7,168 |
| Jul 7, 2026 | 115.45 | 116.50 | 113.00 | 115.05 | 115.05 | 0.17% | 3,535 |