Kirloskar Electric Company Limited - KECL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	83.05	79.7	79.7	85	78.2	347,250
January 20, 2026	88.3	83.05	83.05	89.59	82.52	285,806
January 19, 2026	90.8	89.05	89.05	90.82	88	148,757
January 16, 2026	93.5	91.4	91.4	94.01	90.5	94,983
January 14, 2026	91.7	92.96	92.96	93.5	90.61	138,021
January 13, 2026	93.5	92.46	92.46	95.34	90	243,192
January 12, 2026	96.99	93.55	93.55	98.29	92.71	180,734
January 09, 2026	98.21	96.77	96.77	100.23	96	144,770
January 08, 2026	100.11	99.53	99.53	102.4	98.51	128,771
January 07, 2026	102	100.76	100.76	102.88	100.1	122,474
January 06, 2026	102.02	101.91	101.91	103.9	100.1	140,605
January 05, 2026	104.5	102	102	104.9	101.5	101,107
January 02, 2026	105.12	105.16	105.16	106.9	104.35	121,518
January 01, 2026	104.7	104.75	104.75	107.3	104.1	162,577
December 31, 2025	98.6	103.99	103.99	110.59	98.3	1.34M
December 30, 2025	97.5	98.94	98.94	100.38	97.4	163,267
December 29, 2025	101	97.5	97.5	101.27	96.81	107,485
December 26, 2025	99	99.49	99.49	101.5	98.76	115,959
December 24, 2025	100.32	99.41	99.41	101.43	98.51	137,664
December 23, 2025	100.25	99.89	99.89	102.09	99.5	136,446
December 22, 2025	99.65	100.42	100.42	101.28	99.4	93,138
December 19, 2025	97.32	99.19	99.19	99.79	96.99	175,374
December 18, 2025	100.75	97.32	97.32	101.46	96	175,087
December 17, 2025	102.77	100.73	100.73	102.77	100	54,257
December 16, 2025	103.1	102.67	102.67	104.87	102.4	45,593
December 15, 2025	101.74	104.02	104.02	105.4	100.52	102,528
December 12, 2025	101.28	101.74	101.74	103.4	101.1	52,849
December 11, 2025	100.9	101.53	101.53	102.3	98.8	85,907
December 10, 2025	100.46	100.55	100.55	104.9	100	130,722
December 09, 2025	99.3	100.46	100.46	101.99	97.02	93,642
December 08, 2025	103.22	100.83	100.83	104.9	100	96,876
December 05, 2025	104.24	103.8	103.8	104.35	102.8	51,235
December 04, 2025	105.33	104.25	104.25	105.33	103.66	59,278
December 03, 2025	105.57	105.33	105.33	106.79	104.8	69,974
December 02, 2025	104.2	105.93	105.93	106.5	103.11	152,835
December 01, 2025	105.68	104.1	104.1	106.13	103.7	79,592
November 28, 2025	106.2	105.64	105.64	106.95	105.3	50,743
November 27, 2025	106.38	106.63	106.63	107.82	106.06	68,541
November 26, 2025	104.11	106.49	106.49	107.5	104.11	133,845
November 25, 2025	104.04	104.6	104.6	105.89	103.86	127,461
November 24, 2025	109.45	104.69	104.69	109.49	104.04	124,848
November 21, 2025	110.7	108.35	108.35	110.7	107.63	103,715
November 19, 2025	113.5	112.84	112.84	113.61	112	87,267
November 18, 2025	113.94	112.68	112.68	114.25	112.21	91,547
November 17, 2025	114.22	113.73	113.73	115.51	113.12	83,941
November 14, 2025	114.75	113.92	113.92	115.56	113.5	103,597
November 13, 2025	116.26	114.74	114.74	117.49	114.46	159,649
November 12, 2025	119.53	116.26	116.26	120.46	115.65	165,046
November 11, 2025	112.45	118.12	118.12	123.7	112.25	1.21M
November 10, 2025	113.17	112.34	112.34	114.22	111.87	87,746
November 07, 2025	114.98	112.98	112.98	115.06	112.7	193,045
November 06, 2025	116	114.99	114.99	116.39	114.25	76,260
November 04, 2025	117.69	116.4	116.4	118.07	116	74,745
November 03, 2025	118.69	117.22	117.22	118.69	117	95,545
October 31, 2025	118.7	118.03	118.03	119.34	117.51	79,277
October 30, 2025	120	118.93	118.93	120.79	118.1	139,334
October 29, 2025	119.14	120.23	120.23	120.9	118.85	141,608
October 28, 2025	118.21	118.78	118.78	120.68	117.75	134,217
October 27, 2025	119	117.74	117.74	119.89	116.6	129,468
October 24, 2025	120.8	118.72	118.72	121	118.2	141,899

Kirloskar Electric Company Limited (KECL.NS) NSE