Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹89.45

(-0.59%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	83.63	85	80.81	81.5	1,608	60,99,411.79	32,245
02-Feb-2026	82	83.2	78.01	81.4	2,031	77,52,857.42	37,430
03-Feb-2026	83.1	85.55	83.1	85.04	2,203	1,33,85,210.62	79,614
04-Feb-2026	85.49	91.5	84.89	90.18	2,759	2,11,39,206.88	1,09,749
05-Feb-2026	90.18	92.27	87	89.04	1,870	78,43,556.74	38,417
06-Feb-2026	88.89	88.89	84.71	86.28	2,115	75,89,611.46	39,359
09-Feb-2026	86.65	91.99	86.65	90.92	2,301	1,14,32,679.56	55,779
10-Feb-2026	90.81	95	90.14	92.09	2,419	1,45,63,970.72	69,817
11-Feb-2026	92.55	105	89.5	97.23	31,122	51,37,37,653.4	4,65,314
12-Feb-2026	99	107.5	98.5	102.38	26,930	33,02,95,233.2	4,08,730
13-Feb-2026	101.1	103.2	98.15	98.83	5,201	4,18,63,892.53	96,472
16-Feb-2026	99	99	95.18	96	2,547	1,49,34,508.47	52,064
17-Feb-2026	96	98.5	95.23	96.55	2,431	1,44,63,541.27	50,312
18-Feb-2026	96.5	98.5	95.15	96.05	2,778	1,07,12,001.72	43,755
19-Feb-2026	96	96.67	91.77	92.19	2,734	1,31,03,334.5	73,798
20-Feb-2026	92.1	94	89.3	90.29	2,558	1,35,53,475.83	54,116
23-Feb-2026	90.8	93.99	90.36	91.73	2,034	1,15,09,149.8	43,560
24-Feb-2026	91.39	91.39	88.71	89.29	1,523	92,41,889.51	50,186
25-Feb-2026	89.3	91.64	88.61	89.18	1,801	90,93,032.54	51,474
26-Feb-2026	89.27	94.16	89.02	89.98	3,384	2,49,93,585.03	82,646
27-Feb-2026	89.76	91.7	89.02	89.45	1,196	74,31,586	35,805

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice