Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹115.6

(0.39%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Sep-2025	122.8	123.01	120.5	121.13	1,294	1,09,72,623.82	51,664
16-Sep-2025	121.97	125.7	121.97	123.21	1,893	1,32,26,936.68	49,913
17-Sep-2025	124.45	125.6	122.2	123.11	1,944	1,68,15,095.13	80,769
18-Sep-2025	124.7	124.7	119.75	120.43	1,857	1,72,87,979.42	96,568
19-Sep-2025	120.42	121.6	118.9	119.35	1,625	1,17,12,120.74	58,032
22-Sep-2025	121.5	125	120.01	121.89	3,291	3,82,31,418.32	1,51,302
23-Sep-2025	122.4	124.9	120.7	122.34	2,570	2,19,95,456.33	84,749
24-Sep-2025	120	122.64	118	118.89	2,209	1,75,35,896.69	80,483
25-Sep-2025	119.5	121.49	118.4	118.61	1,333	73,11,059.85	34,398
26-Sep-2025	118.61	119.06	114.76	115.81	1,829	1,05,42,378.14	46,551
29-Sep-2025	116.11	118.43	113.53	114.11	1,767	91,57,050.64	42,654
30-Sep-2025	114	116.56	112.1	113.05	1,898	1,29,38,751.31	65,644
01-Oct-2025	113.05	116.7	113.05	115.15	1,347	90,98,507.91	45,370
03-Oct-2025	115.96	117.27	113.99	115.6	2,111	1,46,54,049.3	81,744

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice