Advertisement
U.S. Markets closed

Kirloskar Electric Company Limited (KECL.BO)

BSE - BSE Real Time Price. Currency in INR
179.40-9.00 (-4.78%)
At close: 03:29PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024190.00190.00178.10179.40179.409,758
Oct 21, 2024184.05195.30184.05188.40188.4049,050
Oct 18, 2024187.50187.50182.65186.85186.8513,984
Oct 17, 2024193.45193.45186.00186.45186.457,135
Oct 16, 2024190.75194.20188.95190.40190.4027,983
Oct 15, 2024191.00193.10189.40190.75190.754,274
Oct 14, 2024193.20196.80190.80192.00192.0019,882
Oct 11, 2024194.00195.10191.40193.20193.2011,336
Oct 10, 2024197.00197.00191.40194.75194.7512,180
Oct 09, 2024186.80197.00186.20192.55192.5541,438
Oct 08, 2024174.00187.55174.00182.35182.3523,044
Oct 07, 2024189.50193.30175.50180.05180.0540,211
Oct 04, 2024192.70196.00189.00191.35191.358,361
Oct 03, 2024193.75195.65184.30192.65192.6541,300
Oct 01, 2024196.00200.35194.45197.75197.7552,891
Sep 30, 2024192.00200.00192.00197.45197.4543,422
Sep 27, 2024195.30201.25193.10194.05194.0518,947
Sep 26, 2024201.45202.00197.25197.65197.6520,578
Sep 25, 2024202.00204.15199.70201.50201.5012,064
Sep 24, 2024200.90206.50198.65201.55201.5570,024
Sep 23, 2024200.00200.00192.55197.80197.8012,739
Sep 20, 2024190.00197.90188.50193.60193.6033,376
Sep 19, 2024192.00195.15186.70191.15191.1525,891
Sep 18, 2024197.75197.75192.45193.10193.1035,210
Sep 17, 2024195.00198.65193.60196.60196.6025,862
Sep 16, 2024200.00201.50194.40195.45195.4526,594
Sep 13, 2024203.65203.65200.10200.70200.707,865
Sep 12, 2024205.20205.20200.00200.95200.9512,250
Sep 11, 2024204.85205.80197.10200.15200.1529,075
Sep 10, 2024192.55206.00192.55200.80200.8066,841
Sep 09, 2024193.25194.35186.10192.55192.5523,950
Sep 06, 2024203.95203.95193.00193.85193.8541,001
Sep 05, 2024201.90204.35196.05198.00198.0033,344
Sep 04, 2024198.45202.00196.95199.50199.5027,879
Sep 03, 2024201.00203.70198.35199.70199.7027,139
Sep 02, 2024205.95208.00199.00199.70199.7042,669
Aug 30, 2024203.85207.95201.00203.30203.3034,393
Aug 29, 2024211.90211.90202.25204.15204.1537,261
Aug 28, 2024206.70211.95206.55207.65207.6528,235
Aug 27, 2024------
Aug 26, 2024210.45213.90208.00209.35209.3536,882
Aug 23, 2024214.90214.90210.00211.45211.4525,027
Aug 22, 2024220.00220.00210.95212.45212.4537,456
Aug 21, 2024217.50222.70217.05217.95217.9514,611
Aug 20, 2024215.65221.00212.70218.65218.65100,213
Aug 19, 2024216.40221.50214.80215.65215.6560,192
Aug 16, 2024210.45217.55203.20214.40214.4055,100
Aug 14, 2024205.90205.90199.00202.15202.1569,387
Aug 13, 2024214.70215.00204.25208.00208.0037,116
Aug 12, 2024210.80218.50206.25212.80212.8047,150
Aug 09, 2024211.00216.00206.85211.05211.0550,889
Aug 08, 2024204.60220.95200.90208.00208.00204,255
Aug 07, 2024199.00203.05190.85200.90200.90171,960
Aug 06, 2024222.00226.60197.55197.55197.55161,414
Aug 05, 2024220.05228.60214.05219.50219.50171,980
Aug 02, 2024225.75236.60225.75233.25233.2535,852
Aug 01, 2024245.70245.70231.55233.60233.6030,584
Jul 31, 2024240.00247.40234.80241.50241.5040,275
Jul 30, 2024234.10241.00230.80237.00237.0078,499
Jul 29, 2024228.00238.95228.00234.10234.1041,948
Jul 26, 2024239.00245.00227.20232.25232.25141,240
Jul 25, 2024241.95247.95234.00236.30236.3063,548
Jul 24, 2024234.30242.00230.85238.25238.2557,198
Jul 23, 2024237.00237.95213.80229.75229.75214,017
Jul 22, 2024244.95248.00231.80237.55237.5591,409
Jul 19, 2024250.80255.00226.60241.70241.70188,586
Jul 18, 2024226.65246.05216.05245.80245.80254,545
Jul 16, 2024219.95232.60214.85223.70223.70267,936
Jul 15, 2024215.40224.65206.00219.00219.00210,885
Jul 12, 2024229.00235.00211.55214.65214.65136,282
Jul 11, 2024208.45225.65207.20225.65225.65293,166
Jul 10, 2024209.90214.30200.60205.15205.1550,321
Jul 09, 2024204.80212.00200.00208.35208.3536,499
Jul 08, 2024215.70215.90203.25204.90204.9054,573
Jul 05, 2024206.95216.30201.00212.25212.2584,791
Jul 04, 2024208.00208.85199.40204.65204.6542,515
Jul 03, 2024204.05208.00200.00206.40206.4080,229
Jul 02, 2024199.50209.00198.00202.40202.40220,712
Jul 01, 2024190.50198.75187.70195.50195.5058,572
Jun 28, 2024193.20193.90186.55189.75189.7536,825
Jun 27, 2024190.90192.90182.40186.90186.9023,221
Jun 26, 2024193.00194.95190.00190.90190.9013,654
Jun 25, 2024197.00199.70191.00192.20192.2055,543
Jun 24, 2024195.55201.90192.45197.65197.6538,041
Jun 21, 2024197.00201.95194.15195.65195.65134,922
Jun 20, 2024204.25205.50199.35200.85200.8540,571
Jun 19, 2024200.10206.00188.75201.95201.9593,372
Jun 18, 2024208.05213.00192.65196.10196.10242,339
Jun 14, 2024189.00207.75188.55207.50207.50383,303
Jun 13, 2024193.75193.75186.75188.90188.9071,853
Jun 12, 2024193.40195.35189.90191.50191.5039,263
Jun 11, 2024187.95194.60186.15192.30192.30156,457
Jun 10, 2024187.70190.00181.05185.80185.8056,840
Jun 07, 2024178.70185.90176.95183.15183.1599,561
Jun 06, 2024179.65183.70175.10182.35182.3556,702
Jun 05, 2024173.40179.45160.75177.00177.0091,991
Jun 04, 2024181.25181.30165.45168.45168.45174,779
Jun 03, 2024190.90193.00181.70183.80183.80107,969
May 31, 2024183.00189.10175.35183.35183.35113,264
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...