Kirloskar Electric Company Limited (NSE:KECL)
India · Delayed Price · Currency is INR 104.56
+2.05 (2.00%)
Jun 19, 2026, 3:14 PM IST
NSE:KECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 126.00 | 127.30 | 122.00 | 122.50 | 122.50 | -2.03% | 100,558 |
| May 8, 2026 | 129.11 | 129.11 | 124.80 | 125.04 | 125.04 | -3.15% | 62,143 |
| May 7, 2026 | 127.00 | 130.00 | 126.00 | 129.11 | 129.11 | 0.44% | 100,527 |
| May 6, 2026 | 123.49 | 129.33 | 121.02 | 128.55 | 128.55 | 4.36% | 163,957 |
| May 5, 2026 | 127.00 | 127.00 | 121.05 | 123.18 | 123.18 | -2.33% | 76,627 |
| May 4, 2026 | 129.50 | 131.60 | 125.82 | 126.12 | 126.12 | -1.34% | 61,497 |
| Apr 30, 2026 | 129.69 | 131.90 | 126.50 | 127.83 | 127.83 | 0.42% | 97,270 |
| Apr 29, 2026 | 128.36 | 129.99 | 126.00 | 127.30 | 127.30 | -0.83% | 78,415 |
| Apr 28, 2026 | 126.00 | 132.00 | 122.20 | 128.36 | 128.36 | 0.23% | 131,609 |
| Apr 27, 2026 | 128.60 | 132.00 | 124.00 | 128.07 | 128.07 | 0.02% | 170,520 |
| Apr 24, 2026 | 122.45 | 129.40 | 117.50 | 128.05 | 128.05 | 3.58% | 212,984 |
| Apr 23, 2026 | 129.60 | 129.60 | 123.63 | 123.63 | 123.63 | -5.00% | 143,023 |
| Apr 22, 2026 | 135.50 | 135.50 | 130.09 | 130.13 | 130.13 | -4.97% | 177,255 |
| Apr 21, 2026 | 142.81 | 145.89 | 136.10 | 136.93 | 136.93 | -4.72% | 513,353 |
| Apr 20, 2026 | 140.00 | 148.00 | 140.00 | 143.72 | 143.72 | 3.52% | 1,204,758 |
| Apr 17, 2026 | 133.99 | 140.00 | 133.00 | 138.83 | 138.83 | 3.80% | 1,143,662 |
| Apr 16, 2026 | 132.96 | 135.99 | 128.19 | 133.75 | 133.75 | 1.58% | 1,769,520 |
| Apr 15, 2026 | 120.00 | 133.50 | 119.34 | 131.67 | 131.67 | 14.14% | 4,480,537 |
| Apr 13, 2026 | 103.05 | 120.80 | 99.30 | 115.36 | 115.36 | 10.69% | 4,637,548 |
| Apr 10, 2026 | 99.50 | 104.98 | 99.00 | 104.22 | 104.22 | 5.83% | 421,803 |
| Apr 9, 2026 | 98.66 | 100.48 | 96.32 | 98.48 | 98.48 | 0.32% | 174,677 |
| Apr 8, 2026 | 99.40 | 103.00 | 97.00 | 98.17 | 98.17 | 2.26% | 355,982 |