Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹91.27

(-1.82%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	102.77	102.77	100	100.73	1,918	54,81,368.52	33,420
18-Dec-2025	100.75	101.46	96	97.32	5,541	1,71,13,376.29	91,576
19-Dec-2025	97.32	99.79	96.99	99.19	4,565	1,72,60,675.25	89,988
22-Dec-2025	99.65	101.28	99.4	100.42	2,534	93,51,418.98	49,677
23-Dec-2025	100.25	102.09	99.5	99.89	3,477	1,36,82,048.63	58,523
24-Dec-2025	100.32	101.43	98.51	99.41	2,657	1,37,65,994.03	78,763
26-Dec-2025	99	101.5	98.76	99.49	2,702	1,15,31,607.7	63,709
29-Dec-2025	101	101.27	96.81	97.5	3,006	1,06,15,198.42	52,756
30-Dec-2025	97.5	100.38	97.4	98.94	3,393	1,61,61,945.23	53,177
31-Dec-2025	98.6	110.59	98.3	103.99	24,454	14,27,83,685.17	2,80,338
01-Jan-2026	104.7	107.3	104.1	104.75	3,984	1,71,53,295.31	44,195
02-Jan-2026	105.12	106.9	104.35	105.16	3,045	1,28,32,903.62	54,924
05-Jan-2026	104.5	104.9	101.5	102	2,856	1,03,91,886.03	44,563
06-Jan-2026	102.02	103.9	100.1	101.91	2,971	1,43,11,191.12	60,583
07-Jan-2026	102	102.88	100.1	100.76	2,488	1,23,07,028.12	62,275
08-Jan-2026	100.11	102.4	98.51	99.53	3,296	1,29,47,326.97	62,520
09-Jan-2026	98.21	100.23	96	96.77	2,708	1,41,81,524.52	80,070
12-Jan-2026	96.99	98.29	92.71	93.55	3,451	1,70,96,485.43	99,947
13-Jan-2026	93.5	95.34	90	92.46	3,769	2,25,29,459.86	1,07,058
14-Jan-2026	91.7	93.5	90.61	92.96	3,021	1,27,15,417.5	65,446
16-Jan-2026	93.5	94.01	90.5	91.27	1,658	93,78,792.76	48,955

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice