KECL Historical Share Price Data

Kirloskar Electric Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-Nov-2023	115.65	117.3	114.5	115.6	2881	18350665.7	79617	2.80	-0.05
09-Nov-2023	116.05	125.25	113	122.6	9938	113656658.2	358361	12.25	6.55
10-Nov-2023	125	129.25	119.05	121.25	15552	169460460.25	520864	10.20	-3.75
12-Nov-2023	123.95	126.5	122.95	124.25	3598	29960257.9	150246	3.55	0.30
13-Nov-2023	124.75	126	121	122.05	6030	61102124.2	232692	5.00	-2.70
15-Nov-2023	125	126.3	121.1	121.6	4816	42943428.8	165957	5.20	-3.40
16-Nov-2023	122.8	124	118.4	118.85	4031	39257323.4	179987	5.60	-3.95
17-Nov-2023	119.35	120.35	117	117.45	4489	30202112.45	138783	3.35	-1.90
20-Nov-2023	118.3	123.85	116.6	121.2	8102	68303842.8	267542	7.25	2.90
21-Nov-2023	136	136	123.8	124.6	21847	302104584.15	644591	12.20	-11.40
22-Nov-2023	124.65	128.1	123.5	124.05	5986	56201866.55	179345	4.60	-0.60
23-Nov-2023	124.05	125.9	122.35	122.8	4827	42700373.35	174434	3.55	-1.25
24-Nov-2023	122.8	124.5	122	122.55	3506	26210538.1	108431	2.50	-0.25
28-Nov-2023	123	123.2	120	121	4427	34074270.8	122171	3.20	-2.00
29-Nov-2023	121.85	122.35	118.5	118.95	4284	32215206.75	157369	3.85	-2.90
30-Nov-2023	119.5	122.2	117	118	6840	50442874.85	165872	5.20	-1.50
01-Dec-2023	118.6	119.55	115.1	116.8	5650	47372241.55	239757	4.45	-1.80
04-Dec-2023	119.25	119.65	116.1	116.5	4462	35597472.1	198233	3.55	-2.75
05-Dec-2023	116.95	117.75	113.65	114.4	5742	50393716	304178	4.10	-2.55
06-Dec-2023	115	121.4	114	119.1	7431	83222418.65	344231	7.40	4.10
07-Dec-2023	118.1	119.7	117.5	118.3	2970	23700312.05	116883	2.20	0.20
08-Dec-2023	118.85	119.2	115.2	116.8	3163	19867441	83502	4.00	-2.05

Kirloskar Electric Company Ltd Share Price