Kirl. Electric

Kirloskar Electric Company Ltd Historical Data

NSEBSE

₹103.8

(-0.43%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	116	116.39	114.25	114.99	1,486	87,79,294.72	44,860
07-Nov-2025	114.98	115.06	112.7	112.98	1,811	2,18,98,667.39	1,52,116
10-Nov-2025	113.17	114.22	111.87	112.34	1,498	98,64,176.56	47,270
11-Nov-2025	112.45	123.7	112.25	118.12	11,309	14,52,25,488.81	1,72,601
12-Nov-2025	119.53	120.46	115.65	116.26	2,598	1,93,88,152.93	73,663
13-Nov-2025	116.26	117.49	114.46	114.74	2,072	1,84,36,741.5	84,208
14-Nov-2025	114.75	115.56	113.5	113.92	1,862	1,18,24,528.7	63,241
17-Nov-2025	114.22	115.51	113.12	113.73	1,504	95,41,883.57	39,170
18-Nov-2025	113.94	114.25	112.21	112.68	1,230	1,03,43,302.12	56,913
19-Nov-2025	113.5	113.61	112	112.84	1,443	98,26,977.78	40,018
20-Nov-2025	113	113.85	109.99	110.73	1,999	1,87,48,976.26	1,11,332
21-Nov-2025	110.7	110.7	107.63	108.35	2,084	1,13,15,556.07	56,721
24-Nov-2025	109.45	109.49	104.04	104.69	2,209	1,33,19,367.45	67,160
25-Nov-2025	104.04	105.89	103.86	104.6	1,968	1,33,70,468.24	76,092
26-Nov-2025	104.11	107.5	104.11	106.49	2,189	1,42,19,511.36	70,929
27-Nov-2025	106.38	107.82	106.06	106.63	1,295	73,24,078.2	42,273
28-Nov-2025	106.2	106.95	105.3	105.64	1,190	53,61,705.17	26,667
01-Dec-2025	105.68	106.13	103.7	104.1	1,672	83,56,671.3	37,238
02-Dec-2025	104.2	106.5	103.11	105.93	1,718	1,60,76,310	79,462
03-Dec-2025	105.57	106.79	104.8	105.33	1,109	73,78,775.75	44,587
04-Dec-2025	105.33	105.33	103.66	104.25	1,273	61,84,825.97	30,875
05-Dec-2025	104.24	104.35	102.8	103.8	1,603	51,94,734.02	25,553

Kirl. Electric: Related NEWS

No Record Found

Invest wise with Expert advice