Skip to main content
logo
Kirloskar Electric Company Limited (NSE:KECL)
India flag India · Delayed Price · Currency is INR
122.95
+2.71 (2.25%)
Sep 24, 2026, 2:45 PM IST

NSE:KECL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026121.00126.80120.24122.65-2.00%226,590
Sep 23, 2026122.05122.05119.00120.24120.24-0.80%68,644
Sep 22, 2026120.80126.00118.97121.21121.212.35%162,499
Sep 21, 2026121.16123.18117.91118.43118.43-3.54%77,327
Sep 18, 2026119.40123.54118.88122.78122.782.81%66,064
Sep 17, 2026118.11122.22115.96119.42119.42-0.50%84,728
Sep 16, 2026117.61121.44115.05120.02120.020.46%80,550
Sep 15, 2026124.34124.60118.20119.47119.47-3.82%107,901
Sep 11, 2026125.00129.40120.35124.21124.21-1.70%152,390
Sep 10, 2026121.00128.30120.51126.36126.363.03%126,560
Sep 9, 2026120.95125.53120.60122.64122.641.24%87,809
Sep 8, 2026123.78126.35119.59121.14121.14-1.46%127,638
Sep 7, 2026126.78128.00122.20122.93122.93-2.75%106,450
Sep 4, 2026125.49127.07125.00126.41126.410.97%55,192
Sep 3, 2026126.90128.03124.22125.20125.20-1.60%72,900
Sep 2, 2026125.95130.00124.10127.24127.240.71%95,939
Sep 1, 2026131.00131.21125.03126.34126.34-3.00%110,483
Aug 31, 2026135.13137.39129.10130.25130.25-3.40%206,266
Aug 28, 2026129.85138.95129.85134.83134.833.82%263,151
Aug 27, 2026130.05132.79129.00129.87129.87-0.44%64,722
Aug 26, 2026129.48132.00128.00130.44130.441.09%64,611
Aug 25, 2026132.40132.40128.25129.03129.03-1.93%122,655
Aug 24, 2026133.76135.00131.00131.57131.57-0.50%101,977
Aug 21, 2026132.21137.89129.81132.23132.231.18%194,800
Aug 20, 2026132.70134.08129.12130.69130.69-0.71%156,586
Aug 19, 2026135.35135.36129.43131.63131.63-2.76%205,026
Aug 18, 2026137.50139.82133.35135.36135.36-1.56%163,373
Aug 17, 2026143.56144.39135.15137.50137.50-4.22%326,745
Aug 14, 2026145.79148.00141.00143.56143.560.53%373,366
Aug 13, 2026146.00151.83133.25142.80142.80-1.86%1,390,406
Aug 12, 2026152.99152.99142.81145.51145.51-2.03%275,774
Aug 11, 2026152.99154.90147.10148.52148.52-1.10%289,587
Aug 10, 2026143.51152.50142.91150.17150.174.64%564,197
Aug 7, 2026150.80150.80142.37143.51143.51-3.29%324,299
Aug 6, 2026152.80155.00147.01148.39148.39-1.21%905,006
Aug 5, 2026136.80150.21136.80150.21150.2110.00%1,082,552
Aug 4, 2026133.00139.47130.00136.56136.560.96%187,047
Aug 3, 2026134.00140.00130.40135.26135.26-1.84%303,094
Jul 31, 2026137.92142.60136.40137.79137.791.19%103,166
Jul 30, 2026140.61143.96135.50136.17136.17-5.09%163,321
Jul 29, 2026144.00146.79135.20143.48143.480.38%291,161
Jul 28, 2026143.00147.00138.50142.93142.934.08%803,330
Jul 27, 2026126.90137.33126.90137.33137.3310.00%418,474
Jul 24, 2026126.53126.53121.10124.85124.85-0.84%40,747
Jul 23, 2026125.10129.90125.10125.91125.91-0.98%97,582
Jul 22, 2026126.98131.75123.62127.15127.15-0.44%187,318
Jul 21, 2026121.70127.71121.70127.71127.715.00%233,087
Jul 20, 2026119.11124.30115.15121.63121.632.12%125,725
Jul 17, 2026120.45121.50116.10119.11119.11-1.98%101,159
Jul 16, 2026117.99121.52117.20121.51121.514.99%239,546