Home > Share Market > Stocks > Kirloskar Electric Company > KECL Share Price History

Kirloskar Electric Company - KECL Share Price History

Kirloskar Electric Company

CMP as on 25-Jan-22 15:29

25.95

Open

₹ 24.10

Turnover (lac)

₹ 47

Prev. Close

₹ 24.75

Day's Vol (shares)

₹ 1,81,297

Day's Range (₹)

₹ 24.05
₹ 25.95

Kirloskar Electric Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Jan-2022 24.10 26 24.10 26 916 4.64 132,336 1.90 1.85
24-Jan-2022 25.90 25.90 24.40 24.80 1,160 6.13 179,887 1.50 -1.20
21-Jan-2022 26.70 27.90 25.50 25.70 1,462 14.60 384,713 2.45 -1.10
20-Jan-2022 27.80 28.30 26.60 26.80 1,127 8.97 227,979 1.70 -1
19-Jan-2022 26.70 28 26.50 28 1,699 12.80 296,769 1.50 1.25
18-Jan-2022 26.60 27.60 26.50 26.70 777 3.59 87,627 1.10 0.10
17-Jan-2022 27.80 27.80 26.20 27.10 1,291 6.53 156,999 1.60 -0.70
14-Jan-2022 27.20 27.50 26.10 27.40 1,244 7.37 166,628 1.35 0.20
13-Jan-2022 25.50 27.80 25.40 27.30 2,206 29.60 667,933 2.45 1.85
12-Jan-2022 28.30 28.30 26.50 26.50 1,615 11.90 316,420 1.80 -1.80
11-Jan-2022 30.60 30.60 27.80 27.80 3,111 28.90 609,118 2.80 -2.80
10-Jan-2022 29.30 29.30 27.90 29.30 2,747 25.70 632,309 1.40 0
07-Jan-2022 27.90 27.90 27.90 27.90 213 2.86 102,541 0 0
06-Jan-2022 26.60 26.60 26.60 26.60 191 2.02 75,868 0 0
05-Jan-2022 25.40 25.40 25.40 25.40 181 1.19 46,913 0 0
04-Jan-2022 23.60 24.20 23.10 24.20 760 4.81 180,809 1.10 0.55
03-Jan-2022 23 23.60 22.40 23 498 3.59 154,846 1.25 0
31-Dec-2021 22.30 23 22.30 22.80 319 2.11 92,786 0.70 0.45
30-Dec-2021 23 23.10 22.20 22.80 212 0.80 35,085 0.90 -0.30
29-Dec-2021 23.30 24.10 22.60 22.80 485 3.19 137,136 1.55 -0.50
28-Dec-2021 21.90 23.20 21.60 23.20 398 3.30 146,050 1.60 1.30
27-Dec-2021 23.20 23.20 22 22.10 257 0.49 21,863 1.20 -1.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity