BSE - Delayed Quote INR

Kirloskar Electric Company Limited (KECL.BO)

Compare
179.40 -9.00 (-4.78%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 190.00 190.00 178.10 179.40 179.40 9,758
Oct 21, 2024 184.05 195.30 184.05 188.40 188.40 49,050
Oct 18, 2024 187.50 187.50 182.65 186.85 186.85 13,984
Oct 17, 2024 193.45 193.45 186.00 186.45 186.45 7,135
Oct 16, 2024 190.75 194.20 188.95 190.40 190.40 27,983
Oct 15, 2024 191.00 193.10 189.40 190.75 190.75 4,274
Oct 14, 2024 193.20 196.80 190.80 192.00 192.00 19,882
Oct 11, 2024 194.00 195.10 191.40 193.20 193.20 11,336
Oct 10, 2024 197.00 197.00 191.40 194.75 194.75 12,180
Oct 9, 2024 186.80 197.00 186.20 192.55 192.55 41,438
Oct 8, 2024 174.00 187.55 174.00 182.35 182.35 23,044
Oct 7, 2024 189.50 193.30 175.50 180.05 180.05 40,211
Oct 4, 2024 192.70 196.00 189.00 191.35 191.35 8,361
Oct 3, 2024 193.75 195.65 184.30 192.65 192.65 41,300
Oct 1, 2024 196.00 200.35 194.45 197.75 197.75 52,891
Sep 30, 2024 192.00 200.00 192.00 197.45 197.45 43,422
Sep 27, 2024 195.30 201.25 193.10 194.05 194.05 18,947
Sep 26, 2024 201.45 202.00 197.25 197.65 197.65 20,578
Sep 25, 2024 202.00 204.15 199.70 201.50 201.50 12,064
Sep 24, 2024 200.90 206.50 198.65 201.55 201.55 70,024
Sep 23, 2024 200.00 200.00 192.55 197.80 197.80 12,739
Sep 20, 2024 190.00 197.90 188.50 193.60 193.60 33,376
Sep 19, 2024 192.00 195.15 186.70 191.15 191.15 25,891
Sep 18, 2024 197.75 197.75 192.45 193.10 193.10 35,210
Sep 17, 2024 195.00 198.65 193.60 196.60 196.60 25,862
Sep 16, 2024 200.00 201.50 194.40 195.45 195.45 26,594
Sep 13, 2024 203.65 203.65 200.10 200.70 200.70 7,865
Sep 12, 2024 205.20 205.20 200.00 200.95 200.95 12,250
Sep 11, 2024 204.85 205.80 197.10 200.15 200.15 29,075
Sep 10, 2024 192.55 206.00 192.55 200.80 200.80 66,841
Sep 9, 2024 193.25 194.35 186.10 192.55 192.55 23,950
Sep 6, 2024 203.95 203.95 193.00 193.85 193.85 41,001
Sep 5, 2024 201.90 204.35 196.05 198.00 198.00 33,344
Sep 4, 2024 198.45 202.00 196.95 199.50 199.50 27,879
Sep 3, 2024 201.00 203.70 198.35 199.70 199.70 27,139
Sep 2, 2024 205.95 208.00 199.00 199.70 199.70 42,669
Aug 30, 2024 203.85 207.95 201.00 203.30 203.30 34,393
Aug 29, 2024 211.90 211.90 202.25 204.15 204.15 37,261
Aug 28, 2024 206.70 211.95 206.55 207.65 207.65 28,235
Aug 26, 2024 210.45 213.90 208.00 209.35 209.35 36,882
Aug 23, 2024 214.90 214.90 210.00 211.45 211.45 25,027
Aug 22, 2024 220.00 220.00 210.95 212.45 212.45 37,456
Aug 21, 2024 217.50 222.70 217.05 217.95 217.95 14,611
Aug 20, 2024 215.65 221.00 212.70 218.65 218.65 100,213
Aug 19, 2024 216.40 221.50 214.80 215.65 215.65 60,192
Aug 16, 2024 210.45 217.55 203.20 214.40 214.40 55,100
Aug 14, 2024 205.90 205.90 199.00 202.15 202.15 69,387
Aug 13, 2024 214.70 215.00 204.25 208.00 208.00 37,116
Aug 12, 2024 210.80 218.50 206.25 212.80 212.80 47,150
Aug 9, 2024 211.00 216.00 206.85 211.05 211.05 50,889
Aug 8, 2024 204.60 220.95 200.90 208.00 208.00 204,255
Aug 7, 2024 199.00 203.05 190.85 200.90 200.90 171,960
Aug 6, 2024 222.00 226.60 197.55 197.55 197.55 161,414
Aug 5, 2024 220.05 228.60 214.05 219.50 219.50 171,980
Aug 2, 2024 225.75 236.60 225.75 233.25 233.25 35,852
Aug 1, 2024 245.70 245.70 231.55 233.60 233.60 30,584
Jul 31, 2024 240.00 247.40 234.80 241.50 241.50 40,275
Jul 30, 2024 234.10 241.00 230.80 237.00 237.00 78,499
Jul 29, 2024 228.00 238.95 228.00 234.10 234.10 41,948
Jul 26, 2024 239.00 245.00 227.20 232.25 232.25 141,240
Jul 25, 2024 241.95 247.95 234.00 236.30 236.30 63,548
Jul 24, 2024 234.30 242.00 230.85 238.25 238.25 57,198
Jul 23, 2024 237.00 237.95 213.80 229.75 229.75 214,017
Jul 22, 2024 244.95 248.00 231.80 237.55 237.55 91,409
Jul 19, 2024 250.80 255.00 226.60 241.70 241.70 188,586
Jul 18, 2024 226.65 246.05 216.05 245.80 245.80 254,545
Jul 16, 2024 219.95 232.60 214.85 223.70 223.70 267,936
Jul 15, 2024 215.40 224.65 206.00 219.00 219.00 210,885
Jul 12, 2024 229.00 235.00 211.55 214.65 214.65 136,282
Jul 11, 2024 208.45 225.65 207.20 225.65 225.65 293,166
Jul 10, 2024 209.90 214.30 200.60 205.15 205.15 50,321
Jul 9, 2024 204.80 212.00 200.00 208.35 208.35 36,499
Jul 8, 2024 215.70 215.90 203.25 204.90 204.90 54,573
Jul 5, 2024 206.95 216.30 201.00 212.25 212.25 84,791
Jul 4, 2024 208.00 208.85 199.40 204.65 204.65 42,515
Jul 3, 2024 204.05 208.00 200.00 206.40 206.40 80,229
Jul 2, 2024 199.50 209.00 198.00 202.40 202.40 220,712
Jul 1, 2024 190.50 198.75 187.70 195.50 195.50 58,572
Jun 28, 2024 193.20 193.90 186.55 189.75 189.75 36,825
Jun 27, 2024 190.90 192.90 182.40 186.90 186.90 23,221
Jun 26, 2024 193.00 194.95 190.00 190.90 190.90 13,654
Jun 25, 2024 197.00 199.70 191.00 192.20 192.20 55,543
Jun 24, 2024 195.55 201.90 192.45 197.65 197.65 38,041
Jun 21, 2024 197.00 201.95 194.15 195.65 195.65 134,922
Jun 20, 2024 204.25 205.50 199.35 200.85 200.85 40,571
Jun 19, 2024 200.10 206.00 188.75 201.95 201.95 93,372
Jun 18, 2024 208.05 213.00 192.65 196.10 196.10 242,339
Jun 14, 2024 189.00 207.75 188.55 207.50 207.50 383,303
Jun 13, 2024 193.75 193.75 186.75 188.90 188.90 71,853
Jun 12, 2024 193.40 195.35 189.90 191.50 191.50 39,263
Jun 11, 2024 187.95 194.60 186.15 192.30 192.30 156,457
Jun 10, 2024 187.70 190.00 181.05 185.80 185.80 56,840
Jun 7, 2024 178.70 185.90 176.95 183.15 183.15 99,561
Jun 6, 2024 179.65 183.70 175.10 182.35 182.35 56,702
Jun 5, 2024 173.40 179.45 160.75 177.00 177.00 91,991
Jun 4, 2024 181.25 181.30 165.45 168.45 168.45 174,779
Jun 3, 2024 190.90 193.00 181.70 183.80 183.80 107,969
May 31, 2024 183.00 189.10 175.35 183.35 183.35 113,264
May 30, 2024 187.90 187.90 181.00 181.65 181.65 34,803
May 29, 2024 185.65 189.30 181.50 185.85 185.85 92,451
May 28, 2024 197.55 201.10 184.15 186.50 186.50 86,696
May 27, 2024 185.75 198.25 175.25 194.00 194.00 205,447
May 24, 2024 190.10 194.90 181.05 182.10 182.10 236,950
May 23, 2024 211.75 211.75 186.70 193.60 193.60 379,458
May 22, 2024 203.30 217.85 202.45 207.35 207.35 120,376
May 21, 2024 237.30 237.70 205.35 205.35 205.35 283,515
May 17, 2024 203.65 217.30 203.65 217.30 217.30 197,014
May 16, 2024 180.00 197.55 180.00 197.55 197.55 362,332
May 15, 2024 179.35 182.95 175.55 179.60 179.60 44,545
May 14, 2024 185.00 185.90 177.00 179.05 179.05 168,153
May 13, 2024 174.15 189.40 171.70 183.60 183.60 167,839
May 10, 2024 172.00 184.35 170.80 173.50 173.50 141,547
May 9, 2024 164.00 185.55 163.25 170.35 170.35 430,022
May 8, 2024 139.45 163.00 137.90 160.70 160.70 421,601
May 7, 2024 141.15 142.45 135.65 139.45 139.45 90,655
May 6, 2024 149.35 149.35 135.50 141.75 141.75 40,258
May 3, 2024 149.20 151.00 142.80 146.45 146.45 103,959
May 2, 2024 142.65 149.80 138.35 148.60 148.60 184,179
Apr 30, 2024 129.00 141.20 129.00 139.65 139.65 420,474
Apr 29, 2024 131.55 133.95 127.25 128.60 128.60 137,928
Apr 26, 2024 117.35 133.20 117.35 130.70 130.70 257,703
Apr 25, 2024 118.10 119.35 117.65 118.20 118.20 16,721
Apr 24, 2024 121.95 122.30 117.05 117.50 117.50 79,855
Apr 23, 2024 121.00 123.85 119.30 120.15 120.15 90,266
Apr 22, 2024 114.65 123.50 114.25 119.85 119.85 65,203
Apr 19, 2024 110.15 115.00 109.50 112.25 112.25 51,741
Apr 18, 2024 118.50 118.50 111.55 112.40 112.40 43,713
Apr 16, 2024 110.45 117.00 110.00 114.20 114.20 28,813
Apr 15, 2024 112.95 113.60 108.55 112.20 112.20 20,004
Apr 12, 2024 116.30 118.40 115.35 116.50 116.50 9,341
Apr 10, 2024 116.05 117.55 115.65 116.30 116.30 15,447
Apr 9, 2024 116.65 119.50 113.00 115.30 115.30 7,873
Apr 8, 2024 122.45 122.45 117.20 117.90 117.90 25,074
Apr 5, 2024 121.00 121.40 118.40 120.35 120.35 31,948
Apr 4, 2024 121.50 124.70 119.30 120.85 120.85 52,451
Apr 3, 2024 118.50 124.05 117.20 121.75 121.75 59,955
Apr 2, 2024 117.45 119.90 115.40 119.00 119.00 48,671
Apr 1, 2024 106.40 120.80 105.00 115.75 115.75 60,691
Mar 28, 2024 106.00 107.50 104.00 104.35 104.35 18,252
Mar 27, 2024 104.60 108.00 104.00 104.50 104.50 76,891
Mar 26, 2024 109.60 109.60 105.30 105.75 105.75 65,170
Mar 22, 2024 105.85 110.50 105.85 109.30 109.30 56,313
Mar 21, 2024 106.05 107.60 104.95 105.20 105.20 43,342
Mar 20, 2024 106.00 107.90 104.50 105.25 105.25 19,984
Mar 19, 2024 106.65 109.00 104.10 105.15 105.15 45,459
Mar 18, 2024 109.60 110.55 105.70 107.40 107.40 19,037
Mar 15, 2024 104.35 109.65 103.30 107.90 107.90 108,294
Mar 14, 2024 101.00 106.85 96.85 105.80 105.80 50,529
Mar 13, 2024 105.40 110.00 98.75 99.50 99.50 173,491
Mar 12, 2024 114.00 114.00 103.00 104.35 104.35 116,686
Mar 11, 2024 116.05 119.85 111.70 112.50 112.50 131,468
Mar 7, 2024 117.50 120.45 116.10 117.00 117.00 54,752
Mar 6, 2024 119.95 119.95 114.35 117.10 117.10 85,606
Mar 5, 2024 121.05 122.40 118.20 119.15 119.15 79,218
Mar 4, 2024 122.85 124.00 121.20 121.75 121.75 43,974
Mar 1, 2024 126.45 126.45 122.30 124.20 124.20 138,187
Feb 29, 2024 122.05 126.00 121.65 124.00 124.00 75,842
Feb 28, 2024 122.05 129.30 120.50 122.00 122.00 62,150
Feb 27, 2024 120.60 127.95 120.60 122.50 122.50 109,985
Feb 26, 2024 123.05 125.00 119.50 120.55 120.55 22,538
Feb 23, 2024 124.10 124.90 120.45 121.00 121.00 58,762
Feb 22, 2024 124.05 125.20 120.50 122.95 122.95 50,287
Feb 21, 2024 124.55 127.50 121.05 122.10 122.10 64,410
Feb 20, 2024 128.00 129.70 123.00 124.10 124.10 68,479
Feb 19, 2024 130.85 132.35 126.25 126.90 126.90 37,389
Feb 16, 2024 131.20 132.70 129.65 130.30 130.30 96,965
Feb 15, 2024 127.10 132.50 127.10 129.95 129.95 81,802
Feb 14, 2024 116.50 132.40 116.15 127.30 127.30 85,201
Feb 13, 2024 116.75 123.00 112.00 120.55 120.55 212,704
Feb 12, 2024 145.45 147.25 116.25 116.35 116.35 358,830
Feb 9, 2024 152.95 156.30 140.45 145.30 145.30 166,860
Feb 8, 2024 161.35 162.65 149.70 152.00 152.00 45,318
Feb 7, 2024 153.80 163.30 146.05 158.15 158.15 147,397
Feb 6, 2024 146.15 151.50 144.50 148.55 148.55 45,706
Feb 5, 2024 152.80 152.80 140.15 144.25 144.25 156,741
Feb 2, 2024 146.15 155.00 144.00 150.55 150.55 188,858
Feb 1, 2024 152.00 153.70 145.35 146.15 146.15 223,253
Jan 31, 2024 149.15 157.65 143.60 150.95 150.95 409,252
Jan 30, 2024 127.85 148.95 125.40 148.95 148.95 596,440
Jan 29, 2024 123.80 126.75 122.30 124.15 124.15 83,467
Jan 25, 2024 120.20 129.90 120.10 123.25 123.25 139,557
Jan 24, 2024 117.00 122.00 116.70 120.80 120.80 48,094
Jan 23, 2024 123.90 125.00 114.05 117.20 117.20 60,240
Jan 19, 2024 121.85 123.70 120.55 121.05 121.05 34,267
Jan 17, 2024 116.05 126.95 116.00 123.00 123.00 79,200
Jan 16, 2024 122.40 122.40 117.50 118.50 118.50 17,311
Jan 15, 2024 124.95 125.65 119.80 120.65 120.65 94,385
Jan 12, 2024 128.35 128.35 124.05 124.30 124.30 125,639
Jan 11, 2024 121.75 131.65 118.15 125.25 125.25 227,590
Jan 10, 2024 123.55 123.55 118.45 119.85 119.85 79,249
Jan 9, 2024 116.00 123.85 112.15 121.85 121.85 352,932
Jan 8, 2024 116.00 116.55 112.80 113.30 113.30 45,576
Jan 5, 2024 115.55 116.90 113.50 115.25 115.25 63,815
Jan 4, 2024 109.15 116.00 109.15 115.05 115.05 50,141
Jan 3, 2024 109.90 110.85 109.00 109.15 109.15 13,506
Jan 2, 2024 112.80 112.80 109.70 109.90 109.90 30,406
Jan 1, 2024 113.00 113.30 110.45 111.35 111.35 8,182
Dec 29, 2023 112.00 112.00 109.00 110.55 110.55 12,658
Dec 28, 2023 111.75 112.50 109.80 110.20 110.20 24,151
Dec 27, 2023 111.65 113.40 111.00 111.55 111.55 24,283
Dec 26, 2023 112.00 113.40 111.10 111.65 111.65 5,883
Dec 22, 2023 112.60 114.95 110.40 111.15 111.15 20,463
Dec 21, 2023 110.80 115.90 107.20 112.80 112.80 18,994
Dec 20, 2023 115.00 115.00 108.50 109.30 109.30 30,606
Dec 19, 2023 113.05 114.65 113.00 113.30 113.30 13,913
Dec 18, 2023 114.50 115.25 113.50 113.80 113.80 30,200
Dec 15, 2023 114.05 117.80 113.75 114.15 114.15 21,145
Dec 14, 2023 113.55 115.70 113.45 114.40 114.40 18,411
Dec 13, 2023 114.95 116.00 114.30 114.70 114.70 15,218
Dec 12, 2023 116.20 117.30 114.25 114.60 114.60 61,567
Dec 11, 2023 117.40 118.45 115.50 116.45 116.45 14,368
Dec 8, 2023 120.05 120.05 115.20 116.75 116.75 26,016
Dec 7, 2023 118.00 119.60 117.20 118.45 118.45 33,356
Dec 6, 2023 115.95 121.25 114.10 119.20 119.20 32,421
Dec 5, 2023 116.10 117.25 113.65 114.35 114.35 32,964
Dec 4, 2023 117.05 120.90 116.15 116.45 116.45 54,261
Dec 1, 2023 121.60 121.60 116.25 117.15 117.15 41,734
Nov 30, 2023 118.05 122.15 117.00 118.15 118.15 83,657
Nov 29, 2023 123.10 123.10 118.55 118.95 118.95 23,834
Nov 28, 2023 123.95 123.95 120.00 120.85 120.85 52,770
Nov 24, 2023 124.60 124.60 122.00 122.55 122.55 50,441
Nov 23, 2023 125.85 125.90 122.40 122.70 122.70 26,272
Nov 22, 2023 124.90 128.00 122.85 123.95 123.95 88,303
Nov 21, 2023 129.00 135.20 124.20 124.85 124.85 217,226
Nov 20, 2023 117.70 123.75 116.70 121.25 121.25 85,968
Nov 17, 2023 118.10 120.50 117.00 117.50 117.50 58,895
Nov 16, 2023 123.90 123.90 118.60 118.90 118.90 41,121
Nov 15, 2023 125.65 126.00 121.15 121.90 121.90 50,262
Nov 13, 2023 125.00 126.00 121.00 122.20 122.20 54,933
Nov 10, 2023 125.90 129.20 119.00 121.25 121.25 157,352
Nov 9, 2023 116.95 125.20 113.00 122.70 122.70 108,099
Nov 8, 2023 116.90 117.00 114.90 115.60 115.60 15,038
Nov 7, 2023 115.70 116.45 113.70 114.60 114.60 40,586
Nov 6, 2023 113.50 115.95 112.85 113.45 113.45 29,167
Nov 3, 2023 114.60 115.00 113.00 113.40 113.40 45,611
Nov 2, 2023 111.10 114.40 111.10 113.40 113.40 27,530
Nov 1, 2023 115.40 115.40 109.75 111.10 111.10 39,573
Oct 31, 2023 114.45 115.55 113.00 113.20 113.20 15,209
Oct 30, 2023 117.10 117.10 111.95 112.75 112.75 27,252
Oct 27, 2023 114.65 118.55 113.85 115.90 115.90 48,898
Oct 26, 2023 113.80 113.80 105.95 113.00 113.00 33,476
Oct 25, 2023 115.55 116.60 108.50 111.95 111.95 57,046
Oct 23, 2023 124.05 124.05 112.15 113.40 113.40 89,297

Related Tickers