Home > Share Market > Stocks > Kirloskar Electric Company > KECL Share Price History

KECL Historical Share Price Data

Kirloskar Electric Company

CMP as on 17-Aug-22 10:47

45.90

Open

₹ 47.50

Turnover (lac)

₹ 90

Prev. Close

₹ 45.55

Day's Vol (shares)

₹ 1,97,042

Day's Range (₹)

₹ 45.00
₹ 47.50

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 ()
16-Aug-2022 49.50 49.50 45.30 45.60 5,886 44.60 607,200 4.15 -3.90
12-Aug-2022 47.80 47.80 44 47.60 9,004 171 1,518,954 3.80 -0.20
11-Aug-2022 45.60 45.60 45.60 45.60 325 5.52 121,219 0 0
10-Aug-2022 39.30 43.40 39.30 43.40 3,382 59.10 855,545 4.10 4.10
08-Aug-2022 41.40 42.10 41.40 41.40 456 17.10 264,544 0.75 0
05-Aug-2022 45 46 43.50 43.50 3,769 52.30 713,441 2.45 -1.50
04-Aug-2022 45.80 45.80 44.40 45.80 4,763 96.70 1,085,510 1.35 0
03-Aug-2022 43.60 43.60 41.20 43.60 6,918 60.60 698,168 2.45 0
02-Aug-2022 41.50 41.60 40.60 41.60 1,161 33.90 489,465 0.95 0.05
01-Aug-2022 36.40 39.60 36.40 39.60 1,912 25.10 424,505 3.20 3.20
29-Jul-2022 41.70 41.70 37.80 37.80 9,137 135 1,696,620 3.90 -3.90
28-Jul-2022 39.70 39.70 39 39.70 582 14.80 371,295 0.70 0
27-Jul-2022 37 37.90 34.70 37.90 4,799 56.80 759,961 3.20 0.85
26-Jul-2022 33.40 36.10 32.40 36.10 5,549 55.20 810,091 3.65 2.70
25-Jul-2022 30.80 32.80 30 32.80 4,401 64 811,968 2.80 2.05
22-Jul-2022 27.20 29.90 27.20 29.90 3,964 33.90 708,122 2.65 2.65
21-Jul-2022 27 27.50 26.60 27.20 1,083 3.13 66,375 0.90 0.20
20-Jul-2022 26.70 27.40 26.50 26.80 672 2.05 49,373 0.85 0.10
19-Jul-2022 27.50 27.50 26.80 26.90 665 3.31 83,855 0.75 -0.60
18-Jul-2022 26.70 28 26.70 27.30 1,212 5.03 106,398 1.25 0.55

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity