Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹118.72

(-0.74%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/09/2025

To Date

25/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice