Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹122.31

(-0.99%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	116.63	118.5	115.61	116.88	1,543	94,13,912.49	43,071
18-Aug-2025	117.13	119.29	115.91	116.72	3,409	1,65,26,647.9	82,248
19-Aug-2025	116.7	119	116.28	118.24	2,938	1,63,40,260.2	80,883
20-Aug-2025	118.36	124.4	118.24	122.9	5,047	3,47,73,781.87	1,21,981
21-Aug-2025	123.31	125	121.72	122.83	1,822	1,29,34,754.09	55,200
22-Aug-2025	122.95	124.46	120.7	121.18	1,608	1,01,49,623.31	49,589
25-Aug-2025	121	121.8	117.53	118.6	1,765	1,10,58,155.63	54,288
26-Aug-2025	119.8	119.8	115.6	116.65	1,851	1,40,05,349.21	65,208
28-Aug-2025	116.77	117.9	115.5	116.14	1,628	78,67,046.18	33,330
29-Aug-2025	116.14	119.67	114	114.96	2,424	1,42,63,967.88	61,305
01-Sep-2025	116.7	117.6	114.2	115.21	2,808	2,23,16,393	1,21,106
02-Sep-2025	115.21	118.3	115.08	116.86	2,038	1,12,07,161.6	47,394
03-Sep-2025	117.8	119.7	115.63	117.75	2,583	1,57,80,925.87	75,395
04-Sep-2025	118.87	119.81	116.2	116.6	2,120	1,05,45,274.93	50,949
05-Sep-2025	117.07	118.89	115.5	116.27	2,180	1,75,12,721.82	73,450
08-Sep-2025	116	118.86	115.8	116.96	1,742	1,30,09,770.56	51,581
09-Sep-2025	117.49	117.53	115.4	115.94	1,354	72,04,885.56	35,185
10-Sep-2025	116.4	122.6	116.4	121.81	4,327	4,05,47,228.43	1,87,791
11-Sep-2025	122.5	125.7	120.94	123.53	4,666	3,46,32,161.61	1,40,367
12-Sep-2025	125.45	125.45	121.86	122.31	1,476	1,35,92,777.86	59,008

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice