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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	123.31	122.83	122.83	125	121.72	104,899
August 20, 2025	118.36	122.9	122.9	124.4	118.24	284,763
August 19, 2025	116.7	118.24	118.24	119	116.28	138,888
August 18, 2025	117.13	116.72	116.72	119.29	115.91	140,878
August 14, 2025	116.63	116.88	116.88	118.5	115.61	80,458
August 13, 2025	118	116.63	116.63	120.15	115.2	173,799
August 12, 2025	121.9	118.49	118.49	122	117.12	104,163
August 11, 2025	120.56	120.66	120.66	121.9	118.31	54,882
August 08, 2025	121.04	120.32	120.32	121.89	119.5	64,411
August 07, 2025	120.89	120.27	120.27	123.55	117.52	196,377
August 06, 2025	123.1	120.53	120.53	123.43	120	99,271
August 05, 2025	124.6	122.57	122.57	125.38	122	104,410
August 04, 2025	123.16	124.44	124.44	125.72	122.99	90,051
August 01, 2025	127.55	123.21	123.21	130.49	121.15	215,759
July 31, 2025	127.1	128.86	128.86	131.57	127.1	94,096
July 30, 2025	130.76	129.64	129.64	131.8	129.1	63,792
July 29, 2025	128	130.5	130.5	131.99	128	73,264
July 28, 2025	132.92	128.91	128.91	135.99	128.05	132,306
July 25, 2025	133.8	131.92	131.92	133.8	130.88	71,408
July 24, 2025	137.1	134.1	134.1	137.1	133.1	81,796
July 23, 2025	135.76	135.05	135.05	136.84	134	72,441
July 22, 2025	137.6	135.76	135.76	137.6	135	54,279
July 21, 2025	136.1	136.39	136.39	137.43	135.66	63,277
July 18, 2025	139.2	137.46	137.46	140.41	136.7	100,109
July 17, 2025	139	139.14	139.14	141.79	138.63	134,521
July 16, 2025	138.89	138.88	138.88	143	137.52	113,433
July 15, 2025	137.4	138.24	138.24	140	136.81	149,652
July 14, 2025	141.6	137.4	137.4	142.9	133.85	415,713
July 11, 2025	145	142.07	142.07	145.82	141.5	119,974
July 10, 2025	144.85	144.5	144.5	147.08	143.89	149,129
July 09, 2025	144.35	145.93	145.93	150	144	360,218
July 08, 2025	140	142.93	142.93	145.2	138.75	150,043
July 07, 2025	144.8	141.12	141.12	146	139.99	150,307
July 04, 2025	144.85	144.94	144.94	146.69	144	121,792
July 03, 2025	146.45	146.15	146.15	147.55	144.5	143,417
July 02, 2025	143.99	146.45	146.45	148.77	143.98	296,005
July 01, 2025	148.9	144.09	144.09	149.8	143.5	189,294
June 30, 2025	151	147.91	147.91	151.44	146.01	505,543
June 27, 2025	143.5	148.61	148.61	150.5	142.24	897,784
June 26, 2025	142.21	142.45	142.45	144.89	141.65	159,871
June 25, 2025	141.95	141.68	141.68	144.67	138.31	214,886
June 24, 2025	138.9	141.16	141.16	149.8	138.9	850,599
June 23, 2025	131.4	137.55	137.55	138.5	131.4	284,971
June 20, 2025	132.68	133.42	133.42	135.07	131.16	160,524
June 19, 2025	135.94	132.93	132.93	136.32	130.44	180,924
June 18, 2025	138	135.6	135.6	138.04	134.35	178,394
June 17, 2025	140.7	137.52	137.52	141.46	136.1	238,644
June 16, 2025	138	140.7	140.7	141	132.5	399,664
June 13, 2025	139.15	138.19	138.19	141.78	135.61	263,887
June 12, 2025	144.24	141.16	141.16	145.19	139.54	331,559

Kirloskar Electric Company Limited (KECL.NS) NSE