Kirloskar Electric Company Share Price History

Kirl. Electric

CMP as on 11-Jun-21 15:57

₹ 20.30
-0.05 -0.25%

Open

₹ 20.80

Turnover (lac)

₹ 16

Prev. Close

₹ 20.35

Day's Vol (shares)

₹ 79,419

Day's Range (₹)

₹ 19.80
₹ 20.80

CMP as on11-Jun-21 15:29

₹ 20.40
0 0%

Open

₹ 20.80

Turnover (lac)

₹ 9

Prev. Close

₹ 20.40

Day's Vol (shares)

₹ 19,647

Day's Range

₹ 19.80
₹ 21.00

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 ()
11-Jun-2021 20.80 20.80 19.80 20.30 459 1.60 79,419 1 -0.50
10-Jun-2021 19.90 20.50 19.50 20.40 326 1.68 83,017 1 0.50
09-Jun-2021 20.70 20.70 19.50 19.80 652 2.46 122,024 1.20 -0.80
08-Jun-2021 21.40 21.40 19.80 20.30 483 2.32 112,614 1.60 -1.20
07-Jun-2021 21 21.40 20.50 20.60 490 3.15 150,995 0.90 -0.40
04-Jun-2021 20.30 21 20.10 20.40 412 1.79 87,629 0.90 0.15
03-Jun-2021 20.20 21 19.70 20.70 360 1.91 93,030 1.30 0.45
02-Jun-2021 20.60 20.60 19.50 20.20 408 1.90 94,421 1.10 -0.40
01-Jun-2021 21.40 22 20 20.40 536 2.73 133,407 2 -1.10
31-May-2021 21 21.50 20.60 21 581 2.44 115,913 0.85 -0.10
28-May-2021 21.60 21.60 20 21.60 1,126 8.88 418,682 1.60 -0.10
27-May-2021 20.60 20.60 20.60 20.60 247 1.83 88,619 0 0
26-May-2021 19.70 19.70 19.70 19.70 156 1.16 58,947 0 0
25-May-2021 17.80 18.80 17.80 18.80 250 1.31 70,499 0.95 0.95
24-May-2021 18 18.30 17.70 17.90 740 2.87 160,020 0.65 -0.10
21-May-2021 19.20 19.40 18.20 18.60 740 2.59 139,415 1.20 -0.60
20-May-2021 20 20.50 19.10 19.20 838 3.20 165,826 1.40 -0.90
19-May-2021 20.30 20.60 19.80 20.10 1,735 8.18 208,127 0.85 -0.30
18-May-2021 19.40 20.90 19.40 19.90 3,745 19.40 498,843 1.50 0.45
17-May-2021 21.70 22.90 19.40 19.80 9,048 51 1,236,439 3.55 -1.90
14-May-2021 18 20.90 17.40 20.90 12,184 84.90 1,509,112 3.45 2.90
Open ZERO Brokerage Demat Account