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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	121.2	119.6	119.6	121.84	119.36	108,684
October 21, 2025	121.24	121.42	121.42	122	120.1	45,481
October 20, 2025	119.87	121.23	121.23	122.06	118.08	128,430
October 17, 2025	120.34	119.1	119.1	121.38	117.5	215,354
October 16, 2025	120.61	119.43	119.43	123.88	118.65	338,077
October 15, 2025	124.86	119.96	119.96	128.39	117.3	674,139
October 14, 2025	127.65	123.88	123.88	130.5	122.35	884,633
October 13, 2025	117	126.24	126.24	130.95	117	4.28M
October 10, 2025	117.27	116.12	116.12	117.66	115.41	95,482
October 09, 2025	120.8	116.8	116.8	120.85	116.1	93,363
October 08, 2025	118.85	118.98	118.98	121.23	117.99	100,644
October 07, 2025	121.95	118.91	118.91	123.21	118.1	171,523
October 06, 2025	117.48	120.72	120.72	123.99	115.2	308,872
October 03, 2025	115.96	115.6	115.6	117.27	113.99	127,242
October 01, 2025	113.05	115.15	115.15	116.7	113.05	79,855
September 30, 2025	114	113.05	113.05	116.56	112.1	113,708
September 29, 2025	116.11	114.11	114.11	118.43	113.53	79,743
September 26, 2025	118.61	115.81	115.81	119.06	114.76	90,481
September 25, 2025	119.5	118.61	118.61	121.49	118.4	61,184
September 24, 2025	120	118.89	118.89	122.64	118	145,855
September 23, 2025	122.4	122.34	122.34	124.9	120.7	179,098
September 22, 2025	121.5	121.89	121.89	125	120.01	311,316
September 19, 2025	120.42	119.35	119.35	121.6	118.9	98,242
September 18, 2025	124.7	120.43	120.43	124.7	119.75	143,441
September 17, 2025	124.45	123.11	123.11	125.6	122.2	137,728
September 16, 2025	121.97	123.21	123.21	125.7	121.97	107,308
September 15, 2025	122.8	121.13	121.13	123.01	120.5	90,756
September 12, 2025	125.45	122.31	122.31	125.45	121.86	110,463
September 11, 2025	122.5	123.53	123.53	125.7	120.94	279,601
September 10, 2025	116.4	121.81	121.81	122.6	116.4	337,371
September 09, 2025	117.49	115.94	115.94	117.53	115.4	61,916
September 08, 2025	116	116.96	116.96	118.86	115.8	111,195
September 05, 2025	117.07	116.27	116.27	118.89	115.5	150,938
September 04, 2025	118.87	116.6	116.6	119.81	116.2	89,775
September 03, 2025	117.8	117.75	117.75	119.7	115.63	133,966
September 02, 2025	115.21	116.86	116.86	118.3	115.08	95,700
September 01, 2025	116.7	115.21	115.21	117.6	114.2	193,104
August 29, 2025	116.14	114.96	114.96	119.67	114	122,456
August 28, 2025	116.77	116.14	116.14	117.9	115.5	68,038
August 26, 2025	119.8	116.65	116.65	119.8	115.6	119,514
August 25, 2025	121	118.6	118.6	121.8	117.53	92,291
August 22, 2025	122.95	121.18	121.18	124.46	120.7	83,185

Kirloskar Electric Company Limited (KECL.NS) NSE