KECL Historical Share Price Data

Kirloskar Electric Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	108.75	110.6	105.65	107.25	3539	18084572.6	71649	4.95	-1.50
19-Mar-2024	107.65	109.05	104.25	105.25	4704	23713481.05	99792	4.80	-2.40
20-Mar-2024	106	108.05	104.3	105.45	3239	19811228.4	92194	3.75	-0.55
21-Mar-2024	106.7	108.05	104.8	105.2	3386	24343721.9	163901	3.25	-1.50
22-Mar-2024	106	110.75	106	109.1	5687	37334982.95	141887	4.75	3.10
26-Mar-2024	109.1	109.85	105	105.6	4104	29472087.9	172918	4.85	-3.50
27-Mar-2024	106.3	108.2	104.05	104.9	6113	42631617.35	247206	4.15	-1.40
28-Mar-2024	105.6	107.75	104	104.4	3399	29129775.9	185839	3.75	-1.20
01-Apr-2024	104.95	120.95	104.95	115.65	15390	137225293.1	394054	16.00	10.70
02-Apr-2024	115.5	119.95	114.65	119	6186	41640448.95	163272	5.30	3.50
03-Apr-2024	118.05	124.15	116.7	121.65	7292	59863783	173567	7.45	3.60
04-Apr-2024	123.4	124.8	119.5	120.75	4518	34056784.75	141685	5.30	-2.65
05-Apr-2024	121.6	121.6	118	120.15	4075	24132105.35	110171	3.60	-1.45
08-Apr-2024	121.75	121.75	117.3	117.95	3018	18121096.95	83672	4.45	-3.80
09-Apr-2024	118.85	120	112	115.15	3678	25607521.55	128389	8.00	-3.70
10-Apr-2024	116.2	117.6	115.45	116.35	1934	11463104.9	54780	2.15	0.15
12-Apr-2024	116.35	118.5	115.3	116.65	2665	13949347.6	60605	3.20	0.30
15-Apr-2024	111.15	114	107.85	112	4107	27272792.3	244560	6.15	0.85
16-Apr-2024	110.95	117	109.05	114	2524	23509721.85	114405	7.95	3.05

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.