Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹116.31

(-0.78%)

Nov 4, 2025|12:39:57 PM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	117.48	123.99	115.2	120.72	4,552	3,68,60,738.32	1,35,265
07-Oct-2025	121.95	123.21	118.1	118.91	3,023	2,07,14,934.76	68,137
08-Oct-2025	118.85	121.23	117.99	118.98	1,649	1,20,14,840.92	56,870
09-Oct-2025	120.8	120.85	116.1	116.8	1,948	1,09,96,643.8	49,096
10-Oct-2025	117.27	117.66	115.41	116.12	1,310	1,10,55,580.55	51,080
13-Oct-2025	117	130.95	117	126.24	37,042	54,44,18,788.65	5,77,044
14-Oct-2025	127.65	130.5	122.35	123.88	10,643	11,23,24,018.34	1,84,532
15-Oct-2025	124.86	128.39	117.3	119.96	9,103	8,30,89,097.91	2,41,721
16-Oct-2025	120.61	123.88	118.65	119.43	4,645	4,08,90,607.79	1,44,314
17-Oct-2025	120.34	121.38	117.5	119.1	2,820	2,56,04,920.6	1,14,263
20-Oct-2025	119.87	122.06	118.08	121.23	1,988	1,53,82,342.39	77,444
21-Oct-2025	121.24	122	120.1	121.42	959	55,22,835.57	29,897
23-Oct-2025	121.2	121.84	119.36	119.6	1,650	1,30,60,556.56	62,246
24-Oct-2025	120.8	121	118.2	118.72	1,378	1,68,09,751.09	80,669
27-Oct-2025	119	119.89	116.6	117.74	2,070	1,51,97,064.09	78,627
28-Oct-2025	118.21	120.68	117.75	118.78	1,773	1,59,70,056.77	69,177
29-Oct-2025	119.14	120.9	118.85	120.23	2,214	1,65,17,202.05	73,226
30-Oct-2025	120	120.79	118.1	118.93	1,665	1,65,21,602.9	91,170
31-Oct-2025	118.7	119.34	117.51	118.03	1,127	93,17,564.27	50,064
03-Nov-2025	118.69	118.69	117	117.22	1,263	1,11,94,462.52	66,891

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice