Kirloskar Electric Company Ltd(Kirl. Electric) Corporate Action

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(₹)
05-May-2023	106	108.1	102.5	103	7257	72649192.8	268647	5.60	-3.00
08-May-2023	104.1	120	103.6	114.55	39406	611555973.55	1275078	16.40	10.45
09-May-2023	117.55	120.5	107.7	112.7	19869	295203869.35	651370	12.80	-4.85
10-May-2023	113.35	117	110.25	112.45	6291	83860460.05	354176	6.75	-0.90
11-May-2023	113.55	119.5	112	117.65	8560	135302678.7	537210	7.50	4.10
12-May-2023	118.25	122.8	117	121.15	8937	144075718.2	504676	5.80	2.90
15-May-2023	121.6	125.5	119	120.3	6490	93767104	420169	6.50	-1.30
16-May-2023	121.35	121.95	114	115.85	5261	62823139.05	311009	7.95	-5.50
17-May-2023	116.15	119.45	115.85	117.4	3827	39025298.35	167024	3.60	1.25
18-May-2023	118.35	119.35	111.2	113.15	3836	47246731.55	245181	8.15	-5.20
19-May-2023	114	116	110.3	111.5	4684	46912784.7	234639	5.70	-2.50
22-May-2023	111.75	112.25	105.05	107.8	5618	66254178.85	340672	7.20	-3.95
23-May-2023	104.95	108	102.45	105.05	2098	44461526.55	426705	5.55	0.10
24-May-2023	105.05	105.05	99.8	99.8	2423	40945853.65	406105	5.25	-5.25
25-May-2023	96.1	103.85	94.85	102.5	2173	42001801.2	425941	9.00	6.40
26-May-2023	102.2	104.8	100	101.65	1303	19398545.65	188311	4.80	-0.55
29-May-2023	103.1	103.75	97.1	98.6	1670	21039907.6	211438	6.65	-4.50
30-May-2023	99	102.9	98.9	102.25	1101	18389162	181674	4.00	3.25
31-May-2023	105.5	107.35	103	107.35	1153	26544337.75	248378	4.35	1.85
01-Jun-2023	112	112.7	108.85	112.7	1899	36919940.4	328766	3.85	0.70
02-Jun-2023	116	118.3	113	116.15	2628	56212045.9	481441	5.30	0.15

KECL Historical Share Price Data