Kirloskar Electric Company Limited (NSE:KECL)
India · Delayed Price · Currency is INR 116.50
+0.23 (0.20%)
Sep 8, 2025, 3:29 PM IST
NSE:KECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 117.07 | 118.89 | 115.50 | 116.27 | 116.27 | -0.28% | 150,938 |
| Sep 4, 2025 | 118.87 | 119.81 | 116.20 | 116.60 | 116.60 | -0.98% | 89,775 |
| Sep 3, 2025 | 117.80 | 119.70 | 115.63 | 117.75 | 117.75 | 0.76% | 133,966 |
| Sep 2, 2025 | 115.21 | 118.30 | 115.08 | 116.86 | 116.86 | 1.43% | 95,700 |
| Sep 1, 2025 | 116.70 | 117.60 | 114.20 | 115.21 | 115.21 | 0.22% | 193,104 |
| Aug 29, 2025 | 116.14 | 119.67 | 114.00 | 114.96 | 114.96 | -1.02% | 122,456 |
| Aug 28, 2025 | 116.77 | 117.90 | 115.50 | 116.14 | 116.14 | -0.44% | 68,038 |
| Aug 26, 2025 | 119.80 | 119.80 | 115.60 | 116.65 | 116.65 | -1.64% | 119,514 |
| Aug 25, 2025 | 121.00 | 121.80 | 117.53 | 118.60 | 118.60 | -2.13% | 92,291 |
| Aug 22, 2025 | 122.95 | 124.46 | 120.70 | 121.18 | 121.18 | -1.34% | 83,213 |
| Aug 21, 2025 | 123.31 | 125.00 | 121.72 | 122.83 | 122.83 | -0.06% | 104,899 |
| Aug 20, 2025 | 118.36 | 124.40 | 118.24 | 122.90 | 122.90 | 3.94% | 284,763 |
| Aug 19, 2025 | 116.70 | 119.00 | 116.28 | 118.24 | 118.24 | 1.30% | 138,888 |
| Aug 18, 2025 | 117.13 | 119.29 | 115.91 | 116.72 | 116.72 | -0.14% | 140,878 |
| 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 |