Kirloskar Electric Company Limited (KECL.NS) NSE

Currency In INR

KECL.NS Historical Return

If you invested ₹1000 in Kirloskar Electric Company Limited (KECL.NS) 10 years ago, it would be worth ₹2,891.71 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹7,233.07, while ₹1000 invested 1 year ago would be worth ₹1,107.28. This corresponds to total returns of 189.17%, 623.31%, 10.73%, respectively, with annualized returns of 11.2%, 48.52%, 10.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KECL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	137.92	137.79	137.79	142.6	136.4	104,171
July 30, 2026	140.61	136.17	136.17	143.96	135.5	163,321
July 29, 2026	144	143.48	143.48	146.79	135.2	291,161
July 28, 2026	143	142.93	142.93	147	138.5	803,343
July 27, 2026	126.9	137.33	137.33	137.33	126.9	418,686
July 24, 2026	126.53	124.85	124.85	126.53	121.1	41,457
July 23, 2026	125.1	125.91	125.91	129.9	125.1	97,607
July 22, 2026	126.98	127.15	127.15	131.75	123.62	187,768
July 21, 2026	121.7	127.71	127.71	127.71	121.7	233,087
July 20, 2026	119.11	121.63	121.63	124.3	115.15	126,175
July 17, 2026	120.45	119.11	119.11	121.5	116.1	101,159
July 16, 2026	117.99	121.51	121.51	121.52	117.2	239,647
July 15, 2026	118.32	115.74	115.74	118.33	115.1	43,810
July 14, 2026	116.91	118.33	118.33	119.7	113	89,692
July 13, 2026	110.15	116.91	116.91	120	110.05	136,745
July 10, 2026	110.87	115.19	115.19	116.4	109	69,644
July 09, 2026	108.92	110.87	110.87	112.99	107.5	32,321
July 08, 2026	115.89	108.93	108.93	116.4	108.69	68,086
July 07, 2026	114	114.41	114.41	117.75	113	44,411
July 06, 2026	119.59	115.99	115.99	122	113.62	117,422
July 03, 2026	123.7	119.59	119.59	123.7	119.59	44,450
July 02, 2026	122.03	122.03	122.03	122.03	122.03	21,605
July 01, 2026	119.64	119.64	119.64	119.64	119.64	26,112
June 30, 2026	117.3	117.3	117.3	117.3	117.3	28,606
June 29, 2026	115.42	115	115	115.42	115	90,334
June 25, 2026	113.16	113.16	113.16	113.16	113.16	25,398
June 24, 2026	110.95	110.95	110.95	110.95	110.95	68,317
June 23, 2026	108.78	108.78	108.78	108.78	108.78	147,534
June 22, 2026	106.65	106.65	106.65	106.65	106.65	14,225
June 19, 2026	102	104.56	104.56	104.56	102	19,893
June 18, 2026	101.1	102.51	102.51	102.51	101.1	33,451
June 17, 2026	101.96	101.96	101.96	102.6	101.96	125,158
June 16, 2026	104.04	104.04	104.04	104.04	104.04	5,964
June 15, 2026	102	102	102	102	102	27,284
June 12, 2026	99.5	100	100	100	98	28,452
June 11, 2026	101	99.5	99.5	101	99.5	24,675
June 10, 2026	101.6	101.53	101.53	103	101.53	26,158
June 09, 2026	105.17	103.6	103.6	105.17	103.6	22,206
June 08, 2026	105.17	105.17	105.17	105.17	105.17	19,158
June 05, 2026	108.95	107.31	107.31	108.95	107.31	20,670
June 04, 2026	109	109.5	109.5	109.5	109	34,917
June 03, 2026	110.8	110.8	110.8	110.8	110.8	7,216
June 02, 2026	113.06	113.06	113.06	113.06	113.06	10,937
June 01, 2026	115.36	115.36	115.36	115.36	115.36	3,199
May 29, 2026	117.71	117.71	117.71	117.71	117.71	10,973
May 27, 2026	120.11	120.11	120.11	122.8	120.11	227,419
May 26, 2026	124.96	126.43	126.43	129.95	122.05	194,888
May 25, 2026	122.6	125.66	125.66	125.66	116	290,007
May 22, 2026	118.7	119.68	119.68	119.68	116	50,335
May 21, 2026	109.6	113.99	113.99	113.99	109	70,886
May 20, 2026	110.95	108.57	108.57	110.95	107	43,587
May 19, 2026	109.99	108.45	108.45	111	107.7	56,141
May 18, 2026	114.75	110.13	110.13	114.75	109.15	68,580
May 15, 2026	117.25	114.89	114.89	117.99	114	35,913
May 14, 2026	116.01	117.24	117.24	120	115.2	56,265
May 13, 2026	116.79	117.31	117.31	122	113.3	58,073
May 12, 2026	122	117.12	117.12	124.5	116.71	56,707
May 11, 2026	126	122.5	122.5	127.3	122	100,657
May 08, 2026	129.11	125.04	125.04	129.11	124.8	62,243
May 07, 2026	127	129.11	129.11	130	126	101,880