Kirloskar Electric Company Limited (BOM:533193)
India · Delayed Price · Currency is INR 117.30
+0.35 (0.30%)
At close: Jul 14, 2026
BOM:533193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 120.05 | 121.00 | 114.05 | 114.85 | 114.85 | -4.33% | 10,294 |
| Jul 3, 2026 | 122.30 | 124.50 | 120.05 | 120.05 | 120.05 | -1.96% | 2,210 |
| Jul 2, 2026 | 122.00 | 122.45 | 122.00 | 122.45 | 122.45 | 2.00% | 18,095 |
| Jul 1, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 2.00% | 8,951 |
| Jun 30, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.99% | 9,687 |
| Jun 29, 2026 | 115.40 | 115.40 | 115.00 | 115.40 | 115.40 | 1.99% | 14,555 |
| Jun 25, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 1.98% | 3,556 |
| Jun 24, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 1.98% | 4,399 |
| Jun 23, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 1.97% | 15,138 |
| Jun 22, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 1.96% | 3,238 |
| Jun 19, 2026 | 102.70 | 104.65 | 102.70 | 104.65 | 104.65 | 2.00% | 8,516 |
| Jun 18, 2026 | 101.30 | 102.60 | 101.30 | 102.60 | 102.60 | - | 3,129 |
| Jun 17, 2026 | 103.10 | 103.10 | 101.85 | 102.60 | 102.60 | -1.25% | 9,647 |
| Jun 16, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 1.96% | 722 |
| Jun 15, 2026 | 101.00 | 101.90 | 101.00 | 101.90 | 101.90 | 1.95% | 6,546 |
| Jun 12, 2026 | 98.70 | 99.95 | 98.00 | 99.95 | 99.95 | - | 4,356 |
| Jun 11, 2026 | 100.05 | 100.05 | 99.95 | 99.95 | 99.95 | -1.96% | 1,430 |
| Jun 10, 2026 | 101.55 | 102.60 | 101.55 | 101.95 | 101.95 | -1.59% | 3,533 |
| Jun 9, 2026 | 105.00 | 105.00 | 103.60 | 103.60 | 103.60 | -1.52% | 2,772 |
| Jun 8, 2026 | 104.80 | 105.20 | 104.80 | 105.20 | 105.20 | -1.59% | 1,020 |
| Jun 5, 2026 | 107.50 | 107.50 | 106.90 | 106.90 | 106.90 | -1.88% | 2,948 |
| Jun 4, 2026 | 109.15 | 109.15 | 108.05 | 108.95 | 108.95 | -1.18% | 5,363 |
| Jun 3, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.96% | 4,488 |
| Jun 2, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | -1.96% | 3,689 |
| Jun 1, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.97% | 1,561 |
| May 29, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.97% | 8,015 |
| May 27, 2026 | 117.40 | 124.90 | 117.40 | 119.35 | 119.35 | -3.36% | 19,097 |
| May 26, 2026 | 125.90 | 129.85 | 122.00 | 123.50 | 123.50 | -1.83% | 17,519 |
| May 25, 2026 | 120.00 | 125.80 | 114.30 | 125.80 | 125.80 | 4.96% | 43,035 |
| May 22, 2026 | 117.50 | 119.85 | 117.50 | 119.85 | 119.85 | 4.99% | 21,408 |
| May 21, 2026 | 111.60 | 114.15 | 109.90 | 114.15 | 114.15 | 4.97% | 7,458 |
| May 20, 2026 | 107.30 | 110.95 | 107.30 | 108.75 | 108.75 | -0.96% | 3,879 |
| May 19, 2026 | 109.05 | 111.85 | 107.95 | 109.80 | 109.80 | -0.32% | 4,749 |
| May 18, 2026 | 114.10 | 114.10 | 109.40 | 110.15 | 110.15 | -4.26% | 5,900 |
| May 15, 2026 | 117.00 | 120.00 | 114.10 | 115.05 | 115.05 | -2.62% | 5,251 |
| May 14, 2026 | 117.80 | 120.00 | 115.00 | 118.15 | 118.15 | 1.55% | 5,782 |
| May 13, 2026 | 117.50 | 120.00 | 113.35 | 116.35 | 116.35 | -0.98% | 8,763 |
| May 12, 2026 | 120.20 | 122.55 | 117.50 | 117.50 | 117.50 | -4.90% | 16,376 |
| May 11, 2026 | 125.90 | 126.00 | 123.50 | 123.55 | 123.55 | -1.94% | 11,325 |
| May 8, 2026 | 131.95 | 131.95 | 125.80 | 126.00 | 126.00 | -1.25% | 6,765 |
| May 7, 2026 | 127.90 | 130.90 | 126.05 | 127.60 | 127.60 | 0.20% | 5,727 |
| May 6, 2026 | 123.35 | 128.90 | 121.00 | 127.35 | 127.35 | 3.71% | 5,359 |
| May 5, 2026 | 124.70 | 125.00 | 120.15 | 122.80 | 122.80 | -2.54% | 3,835 |
| May 4, 2026 | 125.80 | 129.80 | 125.80 | 126.00 | 126.00 | -1.45% | 5,386 |