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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.1	90.29	90.29	94	89.3	147,168
February 19, 2026	96	92.19	92.19	96.67	91.77	139,940
February 18, 2026	96.5	96.05	96.05	98.5	95.15	110,901
February 17, 2026	96	96.55	96.55	98.5	95.23	149,134
February 16, 2026	99	96	96	99	95.18	153,969
February 13, 2026	101.1	98.83	98.83	103.2	98.15	419,401
February 12, 2026	99	102.38	102.38	107.5	98.5	3.18M
February 11, 2026	92.55	97.23	97.23	105	89.5	5.16M
February 10, 2026	90.81	92.09	92.09	95	90.14	160,512
February 09, 2026	86.65	90.92	90.92	91.99	86.65	127,487
February 06, 2026	88.89	86.28	86.28	88.89	84.71	88,127
February 05, 2026	90.18	89.04	89.04	92.27	87	88,537
February 04, 2026	85.49	90.18	90.18	91.5	84.89	239,440
February 03, 2026	83.1	85.04	85.04	85.55	83.1	158,375
February 02, 2026	82	81.4	81.4	83.2	78.01	96,465
February 01, 2026	83.63	81.5	81.5	85	80.81	73,645
January 30, 2026	80.9	83.74	83.74	86.19	79.72	231,309
January 29, 2026	80.55	81.31	81.31	81.88	78.62	94,756
January 28, 2026	77.36	80.55	80.55	82.49	77.36	255,753
January 27, 2026	77.5	77.53	77.53	78.25	75.47	165,406
January 23, 2026	80	77.31	77.31	81	76.4	259,846
January 22, 2026	82.1	80.11	80.11	82.98	79.39	241,954
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

Kirloskar Electric Company Limited (KECL.NS) NSE