NSE - Delayed Quote INR

Kirloskar Electric Company Limited (KECL.NS)

Compare
179.00 -9.47 (-5.02%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 188.50 190.50 178.30 179.00 179.00 208,586
Oct 21, 2024 189.98 195.50 185.00 188.47 188.47 263,740
Oct 18, 2024 187.40 187.40 181.87 186.27 186.27 95,563
Oct 17, 2024 191.58 192.27 185.75 186.25 186.25 108,220
Oct 16, 2024 191.20 194.00 189.00 190.54 190.54 123,152
Oct 15, 2024 192.37 193.29 189.38 190.52 190.52 121,639
Oct 14, 2024 193.98 196.84 191.06 192.14 192.14 90,755
Oct 11, 2024 196.00 196.00 191.52 193.11 193.11 108,243
Oct 10, 2024 195.30 198.00 191.00 194.53 194.53 212,199
Oct 9, 2024 186.00 197.00 184.96 192.73 192.73 333,465
Oct 8, 2024 180.00 187.50 178.41 182.26 182.26 270,450
Oct 7, 2024 190.70 193.00 175.20 179.93 179.93 253,392
Oct 4, 2024 196.43 196.43 188.88 190.61 190.61 130,109
Oct 3, 2024 182.35 196.75 182.35 193.62 193.62 178,600
Oct 1, 2024 197.29 200.00 194.71 196.94 196.94 237,852
Sep 30, 2024 196.77 200.25 192.50 197.29 197.29 131,307
Sep 27, 2024 198.75 200.84 193.00 193.97 193.97 125,209
Sep 26, 2024 201.00 202.39 197.20 198.02 198.02 114,278
Sep 25, 2024 202.30 204.50 200.01 201.46 201.46 140,870
Sep 24, 2024 200.00 206.40 197.79 201.62 201.62 453,657
Sep 23, 2024 199.00 199.00 192.10 197.79 197.79 178,769
Sep 20, 2024 191.20 197.74 188.14 193.87 193.87 233,063
Sep 19, 2024 194.40 195.00 186.50 190.37 190.37 207,446
Sep 18, 2024 196.30 196.52 193.00 193.12 193.12 185,755
Sep 17, 2024 195.50 198.53 193.52 196.50 196.50 163,247
Sep 16, 2024 201.00 201.94 194.35 195.26 195.26 205,990
Sep 13, 2024 201.50 204.44 200.10 200.65 200.65 243,078
Sep 12, 2024 202.70 205.00 200.00 201.05 201.05 155,113
Sep 11, 2024 201.00 206.00 197.22 200.70 200.70 471,433
Sep 10, 2024 193.39 206.29 193.01 200.82 200.82 580,704
Sep 9, 2024 190.61 194.00 186.00 191.97 191.97 326,164
Sep 6, 2024 199.99 202.00 193.00 194.15 194.15 236,680
Sep 5, 2024 200.90 204.00 196.10 197.70 197.70 200,922
Sep 4, 2024 197.90 201.50 197.00 199.47 199.47 253,952
Sep 3, 2024 200.90 202.99 199.00 199.51 199.51 165,443
Sep 2, 2024 204.40 209.00 199.00 199.78 199.78 288,252
Aug 30, 2024 205.00 208.55 200.99 203.16 203.16 187,865
Aug 29, 2024 208.28 209.54 201.00 203.84 203.84 196,237
Aug 28, 2024 206.60 212.29 206.60 207.50 207.50 192,161
Aug 27, 2024 210.40 210.40 206.00 206.70 206.70 213,743
Aug 26, 2024 211.38 215.21 207.49 209.27 209.27 247,741
Aug 23, 2024 213.69 214.63 209.65 211.38 211.38 193,244
Aug 22, 2024 218.95 219.49 211.10 212.50 212.50 266,594
Aug 21, 2024 220.30 223.00 217.12 217.86 217.86 273,122
Aug 20, 2024 215.90 221.00 212.85 219.27 219.27 504,351
Aug 19, 2024 215.85 221.54 213.00 215.34 215.34 312,710
Aug 16, 2024 209.80 217.25 203.00 213.99 213.99 618,009
Aug 14, 2024 205.00 205.49 198.89 202.36 202.36 276,003
Aug 13, 2024 213.77 215.38 201.55 206.87 206.87 342,999
Aug 12, 2024 208.71 218.80 206.10 212.88 212.88 636,972
Aug 9, 2024 213.00 216.80 207.00 211.08 211.08 558,336
Aug 8, 2024 200.83 220.91 200.83 208.67 208.67 1,543,617
Aug 7, 2024 200.87 202.90 190.92 200.83 200.83 883,931
Aug 6, 2024 222.20 226.29 197.36 197.36 197.36 1,041,694
Aug 5, 2024 222.20 228.99 213.43 219.29 219.29 814,746
Aug 2, 2024 226.06 236.74 226.00 233.15 233.15 459,278
Aug 1, 2024 243.90 244.34 231.10 233.61 233.61 533,737
Jul 31, 2024 240.00 247.50 234.50 241.54 241.54 833,125
Jul 30, 2024 234.00 241.70 231.00 237.14 237.14 658,409
Jul 29, 2024 234.80 238.99 231.50 233.77 233.77 480,787
Jul 26, 2024 235.75 244.90 228.25 232.73 232.73 778,696
Jul 25, 2024 239.05 248.00 233.77 235.75 235.75 873,555
Jul 24, 2024 232.80 242.50 230.61 238.99 238.99 1,029,798
Jul 23, 2024 238.00 238.00 213.25 230.26 230.26 1,427,020
Jul 22, 2024 239.00 248.00 232.00 236.95 236.95 1,511,668
Jul 19, 2024 252.00 254.79 225.00 241.95 241.95 2,884,089
Jul 18, 2024 224.88 247.23 216.40 246.33 246.33 4,411,992
Jul 16, 2024 218.72 232.90 215.00 224.76 224.76 1,421,027
Jul 15, 2024 216.00 224.50 206.00 218.72 218.72 1,494,610
Jul 12, 2024 228.98 234.99 211.10 214.09 214.09 1,983,285
Jul 11, 2024 207.00 225.89 206.96 225.89 225.89 4,004,617
Jul 10, 2024 209.00 214.00 201.00 205.36 205.36 1,081,281
Jul 9, 2024 206.00 210.50 200.00 208.44 208.44 967,947
Jul 8, 2024 213.55 215.51 203.01 205.53 205.53 707,688
Jul 5, 2024 205.98 216.90 201.01 212.54 212.54 1,796,796
Jul 4, 2024 208.00 208.70 199.10 204.70 204.70 1,100,753
Jul 3, 2024 204.29 208.00 200.00 206.79 206.79 929,841
Jul 2, 2024 200.00 209.50 198.00 202.71 202.71 1,497,936
Jul 1, 2024 191.49 198.95 187.91 195.30 195.30 654,416
Jun 28, 2024 190.00 191.29 186.30 190.07 190.07 195,686
Jun 27, 2024 191.00 193.49 182.36 186.20 186.20 380,769
Jun 26, 2024 193.00 195.29 189.80 191.29 191.29 349,874
Jun 25, 2024 196.50 199.35 191.10 192.25 192.25 340,614
Jun 24, 2024 194.91 202.10 191.76 197.54 197.54 435,046
Jun 21, 2024 200.75 201.37 194.10 196.29 196.29 426,871
Jun 20, 2024 205.94 206.00 199.00 200.74 200.74 573,517
Jun 19, 2024 201.00 205.80 189.00 202.76 202.76 1,604,706
Jun 18, 2024 209.40 213.40 192.80 196.32 196.32 1,394,552
Jun 14, 2024 190.00 207.20 187.95 206.42 206.42 2,053,899
Jun 13, 2024 191.21 193.10 186.53 188.37 188.37 423,880
Jun 12, 2024 192.11 195.89 188.62 191.14 191.14 512,336
Jun 11, 2024 189.00 194.70 186.09 192.44 192.44 895,468
Jun 10, 2024 187.00 190.00 181.00 185.21 185.21 1,152,322
Jun 7, 2024 180.95 185.85 176.70 183.20 183.20 704,005
Jun 6, 2024 177.50 183.95 175.00 182.10 182.10 712,286
Jun 5, 2024 172.00 179.90 160.80 177.65 177.65 602,957
Jun 4, 2024 182.10 182.15 164.75 168.35 168.35 895,737
Jun 3, 2024 188.60 195.00 180.05 183.05 183.05 605,744
May 31, 2024 182.05 189.40 175.80 183.05 183.05 776,082
May 30, 2024 186.90 188.10 180.85 181.55 181.55 335,952
May 29, 2024 183.20 189.60 181.30 186.15 186.15 619,075
May 28, 2024 195.70 201.40 184.15 186.40 186.40 1,187,924
May 27, 2024 183.00 198.35 175.30 194.75 194.75 2,539,125
May 24, 2024 193.80 195.00 181.00 182.20 182.20 1,213,997
May 23, 2024 209.00 211.30 187.00 193.60 193.60 2,210,841
May 22, 2024 203.10 218.80 201.85 207.35 207.35 1,684,219
May 21, 2024 237.20 237.20 205.50 205.50 205.50 3,199,275
May 17, 2024 203.90 217.45 202.65 217.45 217.45 3,346,429
May 16, 2024 180.80 197.70 180.50 197.70 197.70 4,046,484
May 15, 2024 179.25 182.95 175.65 179.75 179.75 922,273
May 14, 2024 184.55 185.70 177.05 179.25 179.25 992,428
May 13, 2024 173.95 189.00 171.00 183.35 183.35 2,742,539
May 10, 2024 172.00 183.80 169.10 173.70 173.70 2,370,828
May 9, 2024 164.00 185.70 163.20 170.55 170.55 7,817,808
May 8, 2024 139.30 162.75 137.50 160.75 160.75 4,500,220
May 7, 2024 141.35 142.40 136.00 140.05 140.05 365,588
May 6, 2024 147.75 147.90 135.15 140.85 140.85 594,409
May 3, 2024 149.05 151.10 142.20 146.75 146.75 1,378,428
May 2, 2024 142.85 149.85 138.15 148.85 148.85 2,542,477
Apr 30, 2024 129.70 141.20 129.10 140.10 140.10 3,490,234
Apr 29, 2024 131.40 134.30 127.10 128.45 128.45 1,173,350
Apr 26, 2024 118.00 133.50 118.00 130.60 130.60 3,385,693
Apr 25, 2024 117.90 119.60 117.55 118.40 118.40 162,424
Apr 24, 2024 121.20 122.70 116.35 117.55 117.55 409,014
Apr 23, 2024 121.00 124.20 119.00 120.00 120.00 621,878
Apr 22, 2024 114.50 123.50 113.75 119.85 119.85 780,434
Apr 19, 2024 110.00 115.00 109.60 112.55 112.55 203,209
Apr 18, 2024 115.50 117.15 111.45 112.25 112.25 213,432
Apr 16, 2024 110.95 117.00 109.05 114.00 114.00 205,458
Apr 15, 2024 111.15 114.00 107.85 112.00 112.00 244,560
Apr 12, 2024 116.35 118.50 115.30 116.65 116.65 119,616
Apr 10, 2024 116.20 117.60 115.45 116.35 116.35 98,400
Apr 9, 2024 118.85 120.00 112.00 115.15 115.15 220,228
Apr 8, 2024 121.75 121.75 117.30 117.95 117.95 152,233
Apr 5, 2024 121.60 121.60 118.00 120.15 120.15 201,153
Apr 4, 2024 123.40 124.80 119.50 120.75 120.75 281,222
Apr 3, 2024 118.05 124.15 116.70 121.65 121.65 491,400
Apr 2, 2024 115.50 119.95 114.65 119.00 119.00 352,973
Apr 1, 2024 104.95 120.95 104.95 115.65 115.65 1,180,412
Mar 28, 2024 105.60 107.75 104.00 104.40 104.40 276,224
Mar 27, 2024 106.30 108.20 104.05 104.90 104.90 402,266
Mar 26, 2024 109.10 109.85 105.00 105.60 105.60 275,911
Mar 22, 2024 106.00 110.75 106.00 109.10 109.10 344,146
Mar 21, 2024 106.70 108.05 104.80 105.20 105.20 229,199
Mar 20, 2024 106.00 108.05 104.30 105.45 105.45 187,192
Mar 19, 2024 107.65 109.05 104.25 105.25 105.25 222,366
Mar 18, 2024 108.75 110.60 105.65 107.25 107.25 167,930
Mar 15, 2024 104.65 109.75 103.20 108.20 108.20 353,084
Mar 14, 2024 99.70 106.90 96.35 105.75 105.75 454,261
Mar 13, 2024 105.65 110.15 99.05 99.65 99.65 779,239
Mar 12, 2024 114.00 114.00 100.70 104.10 104.10 799,896
Mar 11, 2024 118.10 119.95 111.50 112.30 112.30 372,833
Mar 7, 2024 117.10 120.55 116.05 117.10 117.10 295,317
Mar 6, 2024 119.65 119.65 114.50 116.85 116.85 394,503
Mar 5, 2024 121.95 122.25 118.05 119.05 119.05 272,752
Mar 4, 2024 123.60 124.75 121.00 121.65 121.65 164,223
Mar 1, 2024 125.10 126.40 122.50 124.50 124.50 267,296
Feb 29, 2024 122.95 126.00 121.60 123.90 123.90 409,737
Feb 28, 2024 123.35 129.50 120.25 121.75 121.75 840,141
Feb 27, 2024 120.00 128.35 120.00 122.60 122.60 784,176
Feb 26, 2024 122.30 123.40 119.45 120.50 120.50 234,291
Feb 23, 2024 123.95 124.80 120.40 121.10 121.10 317,162
Feb 22, 2024 123.30 125.25 120.75 122.70 122.70 314,514
Feb 21, 2024 124.95 127.55 121.20 122.05 122.05 318,386
Feb 20, 2024 128.15 129.90 123.50 124.05 124.05 327,190
Feb 19, 2024 130.50 132.70 126.35 126.90 126.90 349,032
Feb 16, 2024 130.95 132.60 129.60 130.50 130.50 410,496
Feb 15, 2024 127.30 132.40 127.30 129.75 129.75 664,501
Feb 14, 2024 116.00 132.45 116.00 127.30 127.30 1,306,907
Feb 13, 2024 117.00 123.25 110.70 120.65 120.65 1,477,162
Feb 12, 2024 145.75 147.00 115.70 116.10 116.10 2,171,921
Feb 9, 2024 152.70 155.80 140.70 144.60 144.60 756,072
Feb 8, 2024 159.95 162.35 150.00 151.45 151.45 817,056
Feb 7, 2024 148.85 163.95 145.60 158.30 158.30 1,977,854
Feb 6, 2024 145.95 152.00 145.30 148.85 148.85 663,410
Feb 5, 2024 151.60 151.70 140.00 144.30 144.30 765,755
Feb 2, 2024 146.25 154.85 143.55 150.35 150.35 1,312,135
Feb 1, 2024 152.40 153.60 145.20 146.05 146.05 1,065,459
Jan 31, 2024 149.80 158.00 143.50 150.90 150.90 5,566,244
Jan 30, 2024 127.00 149.60 125.15 149.60 149.60 9,483,895
Jan 29, 2024 124.00 127.25 122.25 124.70 124.70 535,376
Jan 25, 2024 120.00 130.10 119.95 123.25 123.25 1,117,018
Jan 24, 2024 117.05 122.20 116.60 120.75 120.75 365,528
Jan 23, 2024 122.50 125.25 114.20 117.15 117.15 562,946
Jan 19, 2024 122.55 123.65 120.55 121.00 121.00 292,886
Jan 18, 2024 123.40 124.85 118.45 121.70 121.70 562,363
Jan 17, 2024 117.00 126.80 116.00 122.95 122.95 1,384,239
Jan 16, 2024 120.75 122.10 117.00 118.60 118.60 313,356
Jan 15, 2024 125.00 125.65 119.80 120.70 120.70 422,511
Jan 12, 2024 127.10 128.50 124.00 124.30 124.30 630,221
Jan 11, 2024 120.80 131.65 118.05 125.20 125.20 2,384,454
Jan 10, 2024 123.05 123.45 118.05 119.70 119.70 612,599
Jan 9, 2024 116.50 123.90 112.00 121.70 121.70 2,388,080
Jan 8, 2024 115.20 116.55 113.00 113.30 113.30 235,262
Jan 5, 2024 115.50 116.80 113.15 115.20 115.20 485,961
Jan 4, 2024 109.90 116.00 109.60 114.60 114.60 721,788
Jan 3, 2024 110.40 110.80 108.95 109.20 109.20 252,839
Jan 2, 2024 112.70 112.70 109.35 109.95 109.95 215,038
Jan 1, 2024 109.60 112.80 109.60 111.25 111.25 108,900
Dec 29, 2023 111.00 112.00 108.95 110.70 110.70 246,308
Dec 28, 2023 112.00 112.60 110.00 110.35 110.35 126,246
Dec 27, 2023 114.75 114.75 111.00 111.45 111.45 113,137
Dec 26, 2023 112.00 115.00 111.00 111.60 111.60 139,608
Dec 22, 2023 114.25 114.45 110.00 111.35 111.35 238,363
Dec 21, 2023 109.40 116.00 107.50 112.75 112.75 302,432
Dec 20, 2023 113.95 114.60 108.50 109.40 109.40 331,866
Dec 19, 2023 114.70 114.70 113.00 113.40 113.40 120,630
Dec 18, 2023 114.65 115.45 113.45 113.95 113.95 219,852
Dec 15, 2023 114.90 117.75 113.80 114.20 114.20 226,101
Dec 14, 2023 114.90 115.75 113.50 114.45 114.45 249,735
Dec 13, 2023 114.90 116.05 114.45 114.75 114.75 146,708
Dec 12, 2023 116.00 117.45 114.50 114.75 114.75 250,607
Dec 11, 2023 117.25 118.25 115.50 116.35 116.35 165,931
Dec 8, 2023 118.85 119.20 115.20 116.80 116.80 169,586
Dec 7, 2023 118.10 119.70 117.50 118.30 118.30 199,585
Dec 6, 2023 115.00 121.40 114.00 119.10 119.10 704,247
Dec 5, 2023 116.95 117.75 113.65 114.40 114.40 437,982
Dec 4, 2023 119.25 119.65 116.10 116.50 116.50 303,741
Dec 1, 2023 118.60 119.55 115.10 116.80 116.80 403,212
Nov 30, 2023 119.50 122.20 117.00 118.00 118.00 422,600
Nov 29, 2023 121.85 122.35 118.50 118.95 118.95 269,671
Nov 28, 2023 123.00 123.20 120.00 121.00 121.00 281,004
Nov 24, 2023 122.80 124.50 122.00 122.55 122.55 213,253
Nov 23, 2023 124.05 125.90 122.35 122.80 122.80 344,425
Nov 22, 2023 124.65 128.10 123.50 124.05 124.05 447,521
Nov 21, 2023 136.00 136.00 123.80 124.60 124.60 2,356,760
Nov 20, 2023 118.30 123.85 116.60 121.20 121.20 567,093
Nov 17, 2023 119.35 120.35 117.00 117.45 117.45 255,246
Nov 16, 2023 122.80 124.00 118.40 118.85 118.85 324,772
Nov 15, 2023 125.00 126.30 121.10 121.60 121.60 350,249
Nov 13, 2023 124.75 126.00 121.00 122.05 122.05 495,123
Nov 10, 2023 125.00 129.25 119.05 121.25 121.25 1,362,098
Nov 9, 2023 116.05 125.25 113.00 122.60 122.60 945,876
Nov 8, 2023 115.65 117.30 114.50 115.60 115.60 157,970
Nov 7, 2023 115.00 116.80 113.50 114.90 114.90 243,372
Nov 6, 2023 113.55 115.90 112.35 113.30 113.30 197,986
Nov 3, 2023 114.80 115.50 112.60 113.50 113.50 252,025
Nov 2, 2023 111.50 114.70 111.50 113.30 113.30 195,004
Nov 1, 2023 113.50 114.60 110.00 110.75 110.75 189,635
Oct 31, 2023 112.75 115.65 112.75 113.15 113.15 123,602
Oct 30, 2023 116.95 117.05 111.95 112.75 112.75 244,634
Oct 27, 2023 114.45 118.80 113.30 116.00 116.00 300,778
Oct 26, 2023 112.45 113.75 105.90 112.65 112.65 472,243
Oct 25, 2023 115.45 116.45 108.35 112.05 112.05 474,442
Oct 23, 2023 123.00 125.30 111.40 113.30 113.30 651,608

Related Tickers