Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹105.16

(0.39%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/12/2025

To Date

04/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	105.57	106.79	104.8	105.33	1,109	73,78,775.75	44,587
04-Dec-2025	105.33	105.33	103.66	104.25	1,273	61,84,825.97	30,875
05-Dec-2025	104.24	104.35	102.8	103.8	1,603	51,94,734.02	25,553
08-Dec-2025	103.22	104.9	100	100.83	3,572	97,96,820.03	49,399
09-Dec-2025	99.3	101.99	97.02	100.46	3,385	93,10,715.35	47,360
10-Dec-2025	100.46	104.9	100	100.55	4,412	1,32,77,248.95	53,727
11-Dec-2025	100.9	102.3	98.8	101.53	2,272	86,66,421.3	41,166
12-Dec-2025	101.28	103.4	101.1	101.74	2,324	53,93,936.29	23,728
15-Dec-2025	101.74	105.4	100.52	104.02	3,471	1,05,69,914.49	53,781
16-Dec-2025	103.1	104.87	102.4	102.67	1,397	46,36,466.64	23,338
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

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice