Kirloskar Electric Company Limited (NSE:KECL)
India · Delayed Price · Currency is INR 116.88
+0.25 (0.21%)
Aug 14, 2025, 3:30 PM IST
NSE:KECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 116.63 | 118.50 | 115.61 | 116.88 | 116.88 | 0.21% | 80,458 |
| Aug 13, 2025 | 118.00 | 120.15 | 115.20 | 116.63 | 116.63 | -1.57% | 173,799 |
| Aug 12, 2025 | 121.90 | 122.00 | 117.12 | 118.49 | 118.49 | -1.80% | 104,163 |
| Aug 11, 2025 | 120.56 | 121.90 | 118.31 | 120.66 | 120.66 | 0.28% | 54,882 |
| Aug 8, 2025 | 121.04 | 121.89 | 119.50 | 120.32 | 120.32 | 0.04% | 64,411 |
| Aug 7, 2025 | 120.89 | 123.55 | 117.52 | 120.27 | 120.27 | -0.22% | 196,377 |
| Aug 6, 2025 | 123.10 | 123.43 | 120.00 | 120.53 | 120.53 | -1.66% | 99,271 |
| Aug 5, 2025 | 124.60 | 125.38 | 122.00 | 122.57 | 122.57 | -1.50% | 104,410 |
| Aug 4, 2025 | 123.16 | 125.72 | 122.99 | 124.44 | 124.44 | 1.00% | 90,051 |
| Aug 1, 2025 | 127.55 | 130.49 | 121.15 | 123.21 | 123.21 | -4.38% | 215,909 |
| Jul 31, 2025 | 127.10 | 131.57 | 127.10 | 128.86 | 128.86 | -0.60% | 94,096 |
| Jul 30, 2025 | 130.76 | 131.80 | 129.10 | 129.64 | 129.64 | -0.66% | 63,792 |
| Jul 29, 2025 | 128.00 | 131.99 | 128.00 | 130.50 | 130.50 | 1.23% | 73,264 |
| Jul 28, 2025 | 132.92 | 135.99 | 128.05 | 128.91 | 128.91 | -2.28% | 132,306 |
| Jul 25, 2025 | 133.80 | 133.80 | 130.88 | 131.92 | 131.92 | -1.63% | 71,408 |
| Jul 24, 2025 | 137.10 | 137.10 | 133.10 | 134.10 | 134.10 | -0.70% | 81,796 |
| Jul 23, 2025 | 135.76 | 136.84 | 134.00 | 135.05 | 135.05 | -0.52% | 72,441 |
| Jul 22, 2025 | 137.60 | 137.60 | 135.00 | 135.76 | 135.76 | -0.46% | 54,279 |
| Jul 21, 2025 | 136.10 | 137.43 | 135.66 | 136.39 | 136.39 | -0.78% | 63,281 |
| Jul 18, 2025 | 139.20 | 140.41 | 136.70 | 137.46 | 137.46 | -1.21% | 100,109 |
| Jul 17, 2025 | 139.00 | 141.79 | 138.63 | 139.14 | 139.14 | 0.19% | 134,521 |
| Jul 16, 2025 | 138.89 | 143.00 | 137.52 | 138.88 | 138.88 | 0.46% | 113,433 |
| Jul 15, 2025 | 137.40 | 140.00 | 136.81 | 138.24 | 138.24 | 0.61% | 149,652 |
| Jul 14, 2025 | 141.60 | 142.90 | 133.85 | 137.40 | 137.40 | -3.29% | 415,713 |
| Jul 11, 2025 | 145.00 | 145.82 | 141.50 | 142.07 | 142.07 | -1.68% | 119,974 |
| Jul 10, 2025 | 144.85 | 147.08 | 143.89 | 144.50 | 144.50 | -0.98% | 149,129 |
| Jul 9, 2025 | 144.35 | 150.00 | 144.00 | 145.93 | 145.93 | 2.10% | 360,218 |
| Jul 8, 2025 | 140.00 | 145.20 | 138.75 | 142.93 | 142.93 | 1.28% | 150,043 |
| Jul 7, 2025 | 144.80 | 146.00 | 139.99 | 141.12 | 141.12 | -2.64% | 150,307 |
| Jul 4, 2025 | 144.85 | 146.69 | 144.00 | 144.94 | 144.94 | -0.83% | 121,792 |
| Jul 3, 2025 | 146.45 | 147.55 | 144.50 | 146.15 | 146.15 | -0.20% | 143,417 |
| Jul 2, 2025 | 143.99 | 148.77 | 143.98 | 146.45 | 146.45 | 1.64% | 296,005 |
| Jul 1, 2025 | 148.90 | 149.80 | 143.50 | 144.09 | 144.09 | -2.58% | 189,672 |
| Jun 30, 2025 | 151.00 | 151.44 | 146.01 | 147.91 | 147.91 | -0.47% | 505,543 |
| Jun 27, 2025 | 143.50 | 150.50 | 142.24 | 148.61 | 148.61 | 4.32% | 897,784 |
| Jun 26, 2025 | 142.21 | 144.89 | 141.65 | 142.45 | 142.45 | 0.54% | 159,871 |
| Jun 25, 2025 | 141.95 | 144.67 | 138.31 | 141.68 | 141.68 | 0.37% | 214,886 |
| Jun 24, 2025 | 138.90 | 149.80 | 138.90 | 141.16 | 141.16 | 2.62% | 850,599 |
| Jun 23, 2025 | 131.40 | 138.50 | 131.40 | 137.55 | 137.55 | 3.10% | 284,971 |
| Jun 20, 2025 | 132.68 | 135.07 | 131.16 | 133.42 | 133.42 | 0.37% | 160,524 |
| Jun 19, 2025 | 135.94 | 136.32 | 130.44 | 132.93 | 132.93 | -1.97% | 180,924 |
| Jun 18, 2025 | 138.00 | 138.04 | 134.35 | 135.60 | 135.60 | -1.40% | 178,394 |
| Jun 17, 2025 | 140.70 | 141.46 | 136.10 | 137.52 | 137.52 | -2.26% | 238,644 |
| Jun 16, 2025 | 138.00 | 141.00 | 132.50 | 140.70 | 140.70 | 1.82% | 399,664 |
| Jun 13, 2025 | 139.15 | 141.78 | 135.61 | 138.19 | 138.19 | -2.10% | 263,887 |
| Jun 12, 2025 | 144.24 | 145.19 | 139.54 | 141.16 | 141.16 | -1.69% | 331,559 |
| Jun 11, 2025 | 138.00 | 151.92 | 136.82 | 143.59 | 143.59 | 5.71% | 1,999,089 |
| Jun 10, 2025 | 133.89 | 137.56 | 132.30 | 135.84 | 135.84 | 2.18% | 557,355 |
| Jun 9, 2025 | 127.40 | 133.90 | 126.14 | 132.94 | 132.94 | 5.06% | 771,193 |
| Jun 6, 2025 | 123.49 | 128.40 | 123.36 | 126.54 | 126.54 | 2.98% | 311,071 |