Kirloskar Electric Company Limited (NSE:KECL)
India · Delayed Price · Currency is INR 127.10
-0.61 (-0.48%)
Jul 22, 2026, 3:29 PM IST
NSE:KECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 126.98 | 131.75 | 123.62 | 127.15 | 127.15 | -0.44% | 187,318 |
| Jul 21, 2026 | 121.70 | 127.71 | 121.70 | 127.71 | 127.71 | 5.00% | 233,087 |
| Jul 20, 2026 | 119.11 | 124.30 | 115.15 | 121.63 | 121.63 | 2.12% | 125,725 |
| Jul 17, 2026 | 120.45 | 121.50 | 116.10 | 119.11 | 119.11 | -1.98% | 101,159 |
| Jul 16, 2026 | 117.99 | 121.52 | 117.20 | 121.51 | 121.51 | 4.99% | 239,546 |
| Jul 15, 2026 | 118.32 | 118.33 | 115.10 | 115.74 | 115.74 | -2.19% | 43,810 |
| Jul 14, 2026 | 116.91 | 119.70 | 113.00 | 118.33 | 118.33 | 1.21% | 89,692 |
| Jul 13, 2026 | 110.15 | 120.00 | 110.05 | 116.91 | 116.91 | 1.49% | 136,240 |
| Jul 10, 2026 | 110.87 | 116.40 | 109.00 | 115.19 | 115.19 | 3.90% | 69,644 |
| Jul 9, 2026 | 108.92 | 112.99 | 107.50 | 110.87 | 110.87 | 1.78% | 32,288 |
| Jul 8, 2026 | 115.89 | 116.40 | 108.69 | 108.93 | 108.93 | -4.79% | 68,001 |
| Jul 7, 2026 | 114.00 | 117.75 | 113.00 | 114.41 | 114.41 | -1.36% | 44,408 |
| Jul 6, 2026 | 119.59 | 122.00 | 113.62 | 115.99 | 115.99 | -3.01% | 117,252 |
| Jul 3, 2026 | 123.70 | 123.70 | 119.59 | 119.59 | 119.59 | -2.00% | 44,450 |
| Jul 2, 2026 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | 2.00% | 21,580 |
| Jul 1, 2026 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | 1.99% | 25,532 |
| Jun 30, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 2.00% | 27,312 |
| Jun 29, 2026 | 115.42 | 115.42 | 115.00 | 115.00 | 115.00 | 1.63% | 90,212 |
| Jun 25, 2026 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | 1.99% | 25,199 |
| Jun 24, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 1.99% | 68,218 |
| Jun 23, 2026 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | 2.00% | 147,533 |
| Jun 22, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 2.00% | 14,225 |
| Jun 19, 2026 | 102.00 | 104.56 | 102.00 | 104.56 | 104.56 | 2.00% | 19,893 |
| Jun 18, 2026 | 101.10 | 102.51 | 101.10 | 102.51 | 102.51 | 0.54% | 33,441 |
| Jun 17, 2026 | 101.96 | 102.60 | 101.96 | 101.96 | 101.96 | -2.00% | 124,958 |
| Jun 16, 2026 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | 2.00% | 5,929 |
| Jun 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 27,284 |
| Jun 12, 2026 | 99.50 | 100.00 | 98.00 | 100.00 | 100.00 | 0.50% | 28,452 |
| Jun 11, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -2.00% | 24,675 |
| Jun 10, 2026 | 101.60 | 103.00 | 101.53 | 101.53 | 101.53 | -2.00% | 26,124 |
| Jun 9, 2026 | 105.17 | 105.17 | 103.60 | 103.60 | 103.60 | -1.49% | 22,206 |
| Jun 8, 2026 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | -1.99% | 19,157 |
| Jun 5, 2026 | 108.95 | 108.95 | 107.31 | 107.31 | 107.31 | -2.00% | 20,669 |
| Jun 4, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | -1.17% | 34,916 |
| Jun 3, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -2.00% | 7,117 |
| Jun 2, 2026 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -1.99% | 10,937 |
| Jun 1, 2026 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | -2.00% | 3,199 |
| May 29, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | -2.00% | 10,973 |
| May 27, 2026 | 120.11 | 122.80 | 120.11 | 120.11 | 120.11 | -5.00% | 227,419 |
| May 26, 2026 | 124.96 | 129.95 | 122.05 | 126.43 | 126.43 | 0.61% | 194,858 |
| May 25, 2026 | 122.60 | 125.66 | 116.00 | 125.66 | 125.66 | 5.00% | 290,007 |
| May 22, 2026 | 118.70 | 119.68 | 116.00 | 119.68 | 119.68 | 4.99% | 50,285 |
| May 21, 2026 | 109.60 | 113.99 | 109.00 | 113.99 | 113.99 | 4.99% | 70,689 |
| May 20, 2026 | 110.95 | 110.95 | 107.00 | 108.57 | 108.57 | 0.11% | 43,527 |
| May 19, 2026 | 109.99 | 111.00 | 107.70 | 108.45 | 108.45 | -1.53% | 55,841 |
| May 18, 2026 | 114.75 | 114.75 | 109.15 | 110.13 | 110.13 | -4.14% | 68,381 |
| May 15, 2026 | 117.25 | 117.99 | 114.00 | 114.89 | 114.89 | -2.00% | 35,742 |
| May 14, 2026 | 116.01 | 120.00 | 115.20 | 117.24 | 117.24 | -0.06% | 56,265 |
| May 13, 2026 | 116.79 | 122.00 | 113.30 | 117.31 | 117.31 | 0.16% | 57,835 |
| May 12, 2026 | 122.00 | 124.50 | 116.71 | 117.12 | 117.12 | -4.39% | 56,537 |