KECL Historical Share Price Data

Kirloskar Electric Company Ltd Share Price

KECL

CMP as on 08-Dec-23 12:00
₹ 117

icon -1.50 | -1.27%

Open
₹ 119
Turnover(lac)
₹ 198
Prev. Close
₹ 118.30
Day's Vol (shares)
₹ 169,586
Day's Vol (shares)
₹ 115.20         ₹ 119.20

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Kirloskar Electric Company Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
08-Nov-2023115.65117.3114.5115.6288118350665.7796172.80-0.05
09-Nov-2023116.05125.25113122.69938113656658.235836112.256.55
10-Nov-2023125129.25119.05121.2515552169460460.2552086410.20-3.75
12-Nov-2023123.95126.5122.95124.25359829960257.91502463.550.30
13-Nov-2023124.75126121122.05603061102124.22326925.00-2.70
15-Nov-2023125126.3121.1121.6481642943428.81659575.20-3.40
16-Nov-2023122.8124118.4118.85403139257323.41799875.60-3.95
17-Nov-2023119.35120.35117117.45448930202112.451387833.35-1.90
20-Nov-2023118.3123.85116.6121.2810268303842.82675427.252.90
21-Nov-2023136136123.8124.621847302104584.1564459112.20-11.40
22-Nov-2023124.65128.1123.5124.05598656201866.551793454.60-0.60
23-Nov-2023124.05125.9122.35122.8482742700373.351744343.55-1.25
24-Nov-2023122.8124.5122122.55350626210538.11084312.50-0.25
28-Nov-2023123123.2120121442734074270.81221713.20-2.00
29-Nov-2023121.85122.35118.5118.95428432215206.751573693.85-2.90
30-Nov-2023119.5122.2117118684050442874.851658725.20-1.50
01-Dec-2023118.6119.55115.1116.8565047372241.552397574.45-1.80
04-Dec-2023119.25119.65116.1116.5446235597472.11982333.55-2.75
05-Dec-2023116.95117.75113.65114.45742503937163041784.10-2.55
06-Dec-2023115121.4114119.1743183222418.653442317.404.10
07-Dec-2023118.1119.7117.5118.3297023700312.051168832.200.20
08-Dec-2023118.85119.2115.2116.8316319867441835024.00-2.05