Kirloskar Electric Company Share Price History

Kirl. Electric

CMP as on 05-Aug-21 11:28

₹ 19.55
-0.55 -2.74%

Open

₹ 20.10

Turnover (lac)

₹ 10

Prev. Close

₹ 20.10

Day's Vol (shares)

₹ 51,742

Day's Range (₹)

₹ 19.35
₹ 20.45

CMP as on05-Aug-21 11:26

₹ 19.55
-0.65 -3.22%

Open

₹ 20.60

Turnover (lac)

₹ 9

Prev. Close

₹ 20.20

Day's Vol (shares)

₹ 24,954

Day's Range

₹ 19.30
₹ 20.60

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 ()
04-Aug-2021 19.80 20.20 19 20.10 937 6.58 261,779 1.15 0.30
03-Aug-2021 19.30 19.50 18.70 19.20 784 3.62 142,379 0.85 -0.10
02-Aug-2021 19.40 19.50 18.90 19.10 488 1.21 48,904 0.60 -0.30
30-Jul-2021 18.50 19.40 18.30 19 506 1.44 53,584 1.05 0.45
29-Jul-2021 19 19.30 18.70 19 521 1.48 58,580 0.60 0
28-Jul-2021 20 20 18.50 18.70 953 4.59 157,074 1.45 -1.30
27-Jul-2021 19.50 20 18.70 19.50 1,013 5.72 213,931 1.35 0
26-Jul-2021 20 20.40 19 19.10 1,026 2.98 116,374 1.35 -0.90
23-Jul-2021 21 21.20 19.80 20 660 2.01 63,474 1.35 -1.10
22-Jul-2021 21 21.90 20.50 20.80 889 3.20 101,606 1.35 -0.30
20-Jul-2021 22.90 22.90 20.80 20.90 1,280 6.39 209,433 2.05 -2
19-Jul-2021 21.30 21.90 21 21.90 1,097 5.81 267,690 0.90 0.55
16-Jul-2021 21 21.10 20.50 20.90 1,012 5.83 278,110 0.60 -0.10
15-Jul-2021 20 20.30 19 20.10 895 6.18 308,601 1.30 0.10
14-Jul-2021 18.50 19.40 18.50 19.40 440 3.61 189,176 0.90 0.90
13-Jul-2021 18.30 18.80 17.80 18.50 361 1.87 102,273 1 0.20
12-Jul-2021 18.90 18.90 18.20 18.50 352 1.81 97,953 0.65 -0.40
09-Jul-2021 19.10 19.10 18 18.80 352 1.75 95,375 1.10 -0.30
08-Jul-2021 19 19.10 18.50 18.60 245 1.02 54,127 0.60 -0.40
07-Jul-2021 19.30 19.30 18.60 19 237 1.10 58,068 0.65 -0.30
06-Jul-2021 19 19.30 18.50 18.70 341 1.52 80,417 0.80 -0.30
05-Jul-2021 19.10 19.40 18.90 19 285 1.89 99,180 0.55 -0.10
Open ZERO Brokerage Demat Account