Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹83.55

(3.70%)

Mar 10, 2026|03:55:43 PM

Invest wise with Expert advice

From Date

10/02/2026

To Date

10/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	86.65	91.99	86.65	90.92	2,301	1,14,32,679.56	55,779
10-Feb-2026	90.81	95	90.14	92.09	2,419	1,45,63,970.72	69,817
11-Feb-2026	92.55	105	89.5	97.23	31,122	51,37,37,653.4	4,65,314
12-Feb-2026	99	107.5	98.5	102.38	26,930	33,02,95,233.2	4,08,730
13-Feb-2026	101.1	103.2	98.15	98.83	5,201	4,18,63,892.53	96,472
16-Feb-2026	99	99	95.18	96	2,547	1,49,34,508.47	52,064
17-Feb-2026	96	98.5	95.23	96.55	2,431	1,44,63,541.27	50,312
18-Feb-2026	96.5	98.5	95.15	96.05	2,778	1,07,12,001.72	43,755
19-Feb-2026	96	96.67	91.77	92.19	2,734	1,31,03,334.5	73,798
20-Feb-2026	92.1	94	89.3	90.29	2,558	1,35,53,475.83	54,116
23-Feb-2026	90.8	93.99	90.36	91.73	2,034	1,15,09,149.8	43,560
24-Feb-2026	91.39	91.39	88.71	89.29	1,523	92,41,889.51	50,186
25-Feb-2026	89.3	91.64	88.61	89.18	1,801	90,93,032.54	51,474
26-Feb-2026	89.27	94.16	89.02	89.98	3,384	2,49,93,585.03	82,646
27-Feb-2026	89.76	91.7	89.02	89.45	1,196	74,31,586	35,805
02-Mar-2026	85.1	88	83.8	85.23	2,762	1,56,97,927.26	96,015
04-Mar-2026	83.5	83.79	80.62	82.01	2,859	1,79,41,098.02	97,114
05-Mar-2026	81.1	84.4	79.41	80.73	2,439	1,72,92,574.86	1,04,783
06-Mar-2026	80.73	83.5	80.55	81.76	2,008	1,52,29,864.66	98,962
09-Mar-2026	80	81.2	78	80.57	2,004	1,56,14,763.53	1,10,027

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice