Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹123.21

(-4.38%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jul-2025	144.85	146.69	144	144.94	1,674	1,76,60,305.25	62,419
07-Jul-2025	144.8	146	139.99	141.12	2,516	2,13,77,705.77	83,010
08-Jul-2025	140	145.2	138.75	142.93	2,076	2,11,92,019.62	84,816
09-Jul-2025	144.35	150	144	145.93	4,728	5,30,93,921.14	1,34,714
10-Jul-2025	144.85	147.08	143.89	144.5	2,161	2,16,18,703.48	71,402
11-Jul-2025	145	145.82	141.5	142.07	1,975	1,71,58,560.58	63,644
14-Jul-2025	141.6	142.9	133.85	137.4	4,180	5,69,63,583.51	1,89,949
15-Jul-2025	137.4	140	136.81	138.24	2,177	2,07,54,932.76	63,658
16-Jul-2025	138.89	143	137.52	138.88	1,896	1,57,58,477.74	52,131
17-Jul-2025	139	141.79	138.63	139.14	1,927	1,87,93,583.85	59,667
18-Jul-2025	139.2	140.41	136.7	137.46	1,478	1,38,03,062.64	51,182
21-Jul-2025	136.1	137.43	135.66	136.39	1,292	86,35,753.38	33,589
22-Jul-2025	137.6	137.6	135	135.76	1,139	73,78,680.63	31,271
23-Jul-2025	135.76	136.84	134	135.05	1,273	97,83,232.6	37,252
24-Jul-2025	137.1	137.1	133.1	134.1	1,669	1,10,15,927.41	37,369
25-Jul-2025	133.8	133.8	130.88	131.92	1,750	94,43,505.49	34,351
28-Jul-2025	132.92	135.99	128.05	128.91	3,123	1,74,71,802.11	59,048
29-Jul-2025	128	131.99	128	130.5	1,575	95,60,202.72	32,754
30-Jul-2025	130.76	131.8	129.1	129.64	1,579	83,08,367.45	32,179
31-Jul-2025	127.1	131.57	127.1	128.86	1,757	1,21,56,327.35	45,982
01-Aug-2025	127.55	130.49	121.15	123.21	3,144	2,69,48,445.36	1,32,434

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice