Skip to main content
logo
Kirloskar Electric Company Limited (NSE:KECL)
India flag India · Delayed Price · Currency is INR
112.26
+0.32 (0.29%)
Nov 11, 2026, 2:30 PM IST

NSE:KECL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026111.60114.50111.60112.26112.260.29%68,279
Nov 9, 2026115.41115.41111.03111.94111.94-2.15%77,422
Nov 8, 2026116.80117.50112.00114.40114.402.64%83,102
Nov 6, 2026107.00115.57101.10111.46111.462.43%1,418,722
Nov 5, 2026111.80111.80107.68108.82108.821.25%91,920
Nov 4, 2026105.42108.89103.55107.48107.482.68%113,147
Nov 3, 2026106.65108.90104.40104.67104.67-1.52%59,699
Nov 2, 2026104.40108.00104.40106.29106.292.66%98,372
Oct 30, 2026110.59110.59102.89103.54103.54-5.54%104,312
Oct 29, 2026106.53111.50106.37109.61109.611.85%58,826
Oct 28, 2026109.29110.72106.31107.62107.62-2.88%80,361
Oct 27, 2026105.45113.00103.79110.81110.815.75%180,794
Oct 26, 2026104.86107.68100.96104.78104.780.87%93,636
Oct 23, 2026109.29111.09101.01103.88103.88-4.95%167,758
Oct 22, 2026110.79112.28108.46109.29109.29-1.51%55,879
Oct 21, 2026116.00116.19109.20110.97110.97-4.49%148,479
Oct 19, 2026117.00119.84115.60116.19116.19-1.79%77,850
Oct 16, 2026118.40119.99115.65118.31118.31-0.08%113,640
Oct 15, 2026123.20123.20117.73118.40118.40-3.43%160,870
Oct 14, 2026119.10125.59117.46122.60122.603.22%174,448
Oct 13, 2026122.49122.49117.00118.77118.77-2.33%153,301
Oct 12, 2026122.00124.41118.72121.60121.600.19%128,333
Oct 9, 2026125.00125.00119.50121.37121.37-1.43%112,381
Oct 8, 2026130.95131.20122.72123.13123.13-4.58%168,702
Oct 7, 2026125.41131.50125.41129.04129.040.73%272,071
Oct 6, 2026127.60129.30124.13128.11128.112.14%151,467
Oct 5, 2026119.00129.89119.00125.42125.424.14%432,446
Oct 1, 2026120.64123.89117.50120.43120.43-0.17%134,808
Sep 30, 2026122.44124.90119.15120.64120.64-0.63%118,696
Sep 29, 2026119.15122.90118.00121.40121.401.11%121,001
Sep 28, 2026125.60126.80119.33120.07120.07-4.83%115,959
Sep 25, 2026125.65127.50121.21126.17126.172.79%93,028
Sep 24, 2026121.00126.80120.24122.75122.752.09%261,030
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