Kirloskar Electric Company Limited (KECL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Kirloskar Electric Company Limited (KECL.NS) 10 years ago, it would be worth ₹1,867.39 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,433.66, while ₹1000 invested 1 year ago would be worth ₹947.76. This corresponds to total returns of 86.74%, 343.37%, -5.22%, respectively, with annualized returns of 6.44%, 34.67%, -5.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 115.41 | 111.94 | 111.94 | 115.41 | 111.03 | 77,786 |
| November 08, 2026 | 116.8 | 114.4 | 114.4 | 117.5 | 112 | 83,102 |
| November 06, 2026 | 107 | 111.46 | 111.46 | 115.57 | 101.1 | 1.42M |
| November 05, 2026 | 111.8 | 108.82 | 108.82 | 111.8 | 107.68 | 92,064 |
| November 04, 2026 | 105.42 | 107.48 | 107.48 | 108.89 | 103.55 | 113,237 |
| November 03, 2026 | 106.65 | 104.67 | 104.67 | 108.9 | 104.4 | 59,993 |
| November 02, 2026 | 104.4 | 106.29 | 106.29 | 108 | 104.4 | 99,145 |
| October 30, 2026 | 110.59 | 103.54 | 103.54 | 110.59 | 102.89 | 104,365 |
| October 29, 2026 | 106.53 | 109.61 | 109.61 | 111.5 | 106.37 | 59,061 |
| October 28, 2026 | 109.29 | 107.62 | 107.62 | 110.72 | 106.31 | 80,459 |
| October 27, 2026 | 105.45 | 110.81 | 110.81 | 113 | 103.79 | 180,897 |
| October 26, 2026 | 104.86 | 104.78 | 104.78 | 107.68 | 100.96 | 93,650 |
| October 23, 2026 | 109.29 | 103.88 | 103.88 | 111.09 | 101.01 | 168,143 |
| October 22, 2026 | 110.79 | 109.29 | 109.29 | 112.28 | 108.46 | 55,927 |
| October 21, 2026 | 116 | 110.97 | 110.97 | 116.19 | 109.2 | 148,479 |
| October 19, 2026 | 117 | 116.19 | 116.19 | 119.84 | 115.6 | 77,850 |
| October 16, 2026 | 118.4 | 118.31 | 118.31 | 119.99 | 115.65 | 113,640 |
| October 15, 2026 | 123.2 | 118.4 | 118.4 | 123.2 | 117.73 | 160,870 |
| October 14, 2026 | 119.1 | 122.6 | 122.6 | 125.59 | 117.46 | 174,933 |
| October 13, 2026 | 122.49 | 118.77 | 118.77 | 122.49 | 117 | 153,976 |
| October 12, 2026 | 122 | 121.6 | 121.6 | 124.41 | 118.72 | 128,380 |
| October 09, 2026 | 125 | 121.37 | 121.37 | 125 | 119.5 | 113,007 |
| October 08, 2026 | 130.95 | 123.13 | 123.13 | 131.2 | 122.72 | 173,692 |
| October 07, 2026 | 125.41 | 129.04 | 129.04 | 131.5 | 125.41 | 272,071 |
| October 06, 2026 | 127.6 | 128.11 | 128.11 | 129.3 | 124.13 | 151,467 |
| October 05, 2026 | 119 | 125.42 | 125.42 | 129.89 | 119 | 432,446 |
| October 01, 2026 | 120.64 | 120.43 | 120.43 | 123.89 | 117.5 | 134,808 |
| September 30, 2026 | 122.44 | 120.64 | 120.64 | 124.9 | 119.15 | 118,696 |
| September 29, 2026 | 119.15 | 121.4 | 121.4 | 122.9 | 118 | 121,262 |
| September 28, 2026 | 125.6 | 120.07 | 120.07 | 126.8 | 119.33 | 115,967 |
| September 25, 2026 | 125.65 | 126.17 | 126.17 | 127.5 | 121.21 | 93,432 |
| September 24, 2026 | 121 | 122.75 | 122.75 | 126.8 | 120.24 | 261,105 |
| September 23, 2026 | 122.05 | 120.24 | 120.24 | 122.05 | 119 | 68,644 |
| September 22, 2026 | 120.8 | 121.21 | 121.21 | 126 | 118.97 | 162,899 |
| September 21, 2026 | 121.16 | 118.43 | 118.43 | 123.18 | 117.91 | 77,327 |
| September 18, 2026 | 119.4 | 122.78 | 122.78 | 123.54 | 118.88 | 66,064 |
| September 17, 2026 | 118.11 | 119.42 | 119.42 | 122.22 | 115.96 | 84,828 |
| September 16, 2026 | 117.61 | 120.02 | 120.02 | 121.44 | 115.05 | 80,550 |
| September 15, 2026 | 124.34 | 119.47 | 119.47 | 124.6 | 118.2 | 107,901 |
| September 11, 2026 | 125 | 124.21 | 124.21 | 129.4 | 120.35 | 152,390 |
| September 10, 2026 | 121 | 126.36 | 126.36 | 128.3 | 120.51 | 126,560 |
| September 09, 2026 | 120.95 | 122.64 | 122.64 | 125.53 | 120.6 | 87,809 |
| September 08, 2026 | 123.78 | 121.14 | 121.14 | 126.35 | 119.59 | 127,638 |
| September 07, 2026 | 126.78 | 122.93 | 122.93 | 128 | 122.2 | 106,450 |
| September 04, 2026 | 125.49 | 126.41 | 126.41 | 127.07 | 125 | 55,192 |
| September 03, 2026 | 126.9 | 125.2 | 125.2 | 128.03 | 124.22 | 73,251 |
| September 02, 2026 | 125.95 | 127.24 | 127.24 | 130 | 124.1 | 95,941 |
| September 01, 2026 | 131 | 126.34 | 126.34 | 131.21 | 125.03 | 110,509 |
| August 31, 2026 | 135.13 | 130.25 | 130.25 | 137.39 | 129.1 | 206,266 |
| August 28, 2026 | 129.85 | 134.83 | 134.83 | 138.95 | 129.85 | 263,224 |
| August 27, 2026 | 130.05 | 129.87 | 129.87 | 132.79 | 129 | 64,886 |
| August 26, 2026 | 129.48 | 130.44 | 130.44 | 132 | 128 | 64,611 |
| August 25, 2026 | 132.4 | 129.03 | 129.03 | 132.4 | 128.25 | 122,688 |
| August 24, 2026 | 133.76 | 131.57 | 131.57 | 135 | 131 | 101,993 |
| August 21, 2026 | 132.21 | 132.23 | 132.23 | 137.89 | 129.81 | 195,285 |
| August 20, 2026 | 132.7 | 130.69 | 130.69 | 134.08 | 129.12 | 156,586 |
| August 19, 2026 | 135.35 | 131.63 | 131.63 | 135.36 | 129.43 | 205,026 |
| August 18, 2026 | 137.5 | 135.36 | 135.36 | 139.82 | 133.35 | 163,373 |
| August 17, 2026 | 143.56 | 137.5 | 137.5 | 144.39 | 135.15 | 326,745 |
| August 14, 2026 | 145.79 | 143.56 | 143.56 | 148 | 141 | 373,542 |