Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹121.18

(-1.34%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	123.16	125.72	122.99	124.44	2,006	1,12,07,248.14	42,873
05-Aug-2025	124.6	125.38	122	122.57	2,031	1,28,78,734.18	46,302
06-Aug-2025	123.1	123.43	120	120.53	2,119	1,20,25,884.41	59,718
07-Aug-2025	120.89	123.55	117.52	120.27	2,854	2,35,97,675.99	80,684
08-Aug-2025	121.04	121.89	119.5	120.32	1,574	77,74,910.24	36,860
11-Aug-2025	120.56	121.9	118.31	120.66	1,594	65,85,794.69	28,700
12-Aug-2025	121.9	122	117.12	118.49	2,018	1,23,81,409.74	56,532
13-Aug-2025	118	120.15	115.2	116.63	2,919	2,04,52,442.85	1,08,134
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

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice