Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Kirloskar Electric Company Limited (KECL.NS)

Compare
134.92
-0.79
(-0.58%)
At close: April 17 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025135.71137.19133.97134.92134.92126,244
Apr 16, 2025135.72138.08135.00135.71135.71172,359
Apr 15, 2025130.40135.99130.08134.84134.84217,776
Apr 11, 2025130.00130.80127.25128.11128.1190,250
Apr 9, 2025125.40127.79124.52126.01126.0188,320
Apr 8, 2025129.00129.80124.23127.44127.44115,246
Apr 7, 2025118.70125.00113.00123.89123.89239,931
Apr 4, 2025135.45135.45129.11130.56130.56154,786
Apr 3, 2025133.42137.87128.61135.45135.45217,718
Apr 2, 2025132.19134.99127.50133.42133.42150,618
Apr 1, 2025128.66133.50128.66130.55130.55141,739
Mar 28, 2025129.50133.68126.40128.61128.61472,613
Mar 27, 2025132.50132.50127.75128.23128.23529,391
Mar 26, 2025133.00136.30128.27129.67129.67319,243
Mar 25, 2025137.84138.62130.01130.89130.89400,883
Mar 24, 2025139.00140.05133.00136.63136.63457,030
Mar 21, 2025129.98138.80129.98136.27136.27527,280
Mar 20, 2025132.48134.79128.53129.98129.98334,473
Mar 19, 2025134.01138.89127.11131.18131.18484,250
Mar 18, 2025120.18120.18120.18120.18120.18-
Mar 17, 2025126.00126.95120.00120.18120.18124,048
Mar 13, 2025126.71127.70123.00123.77123.77114,422
Mar 12, 2025128.20130.00125.30126.71126.71106,805
Mar 11, 2025132.00132.00127.10128.42128.42103,401
Mar 10, 2025141.02142.99132.35134.88134.88195,554
Mar 7, 2025143.00150.00141.01142.40142.40756,654
Mar 6, 2025120.70144.77120.70142.08142.081,122,403
Mar 5, 2025118.99125.00118.99122.01122.01358,334
Mar 4, 2025111.55120.75111.55118.10118.10198,312
Mar 3, 2025119.49120.98110.21112.73112.73192,823
Feb 28, 2025108.20120.00106.06118.64118.64471,789
Feb 27, 2025120.50120.50109.18110.55110.55289,042
Feb 25, 2025116.74120.95116.28118.23118.23168,785
Feb 24, 2025125.05126.90116.65117.75117.75254,319
Feb 21, 2025126.00128.50122.00125.05125.05172,152
Feb 20, 2025125.50127.69120.00123.83123.83210,374
Feb 19, 2025123.50127.00118.65125.22125.22127,636
Feb 18, 2025122.02128.00119.27120.95120.95141,673
Feb 17, 2025126.00129.64120.88122.27122.27263,175
Feb 14, 2025138.02139.93128.55129.64129.64124,149
Feb 13, 2025132.58146.00132.58135.64135.64263,959
Feb 12, 2025144.40147.00130.99135.48135.48311,147
Feb 11, 2025150.29150.65142.00144.40144.40163,979
Feb 10, 2025158.18162.75148.84150.27150.27130,954
Feb 7, 2025161.00162.80159.09159.92159.9248,470
Feb 6, 2025160.70163.70160.01162.48162.4866,166
Feb 5, 2025160.48163.22159.00159.47159.47134,950
Feb 4, 2025162.00163.39159.60160.48160.4860,370
Feb 3, 2025167.75167.75159.00160.01160.01105,577
Feb 1, 2025169.20172.00165.43168.78168.7868,026
Jan 31, 2025165.70175.00162.63170.53170.53116,142
Jan 30, 2025165.00169.90162.01163.80163.8092,629
Jan 29, 2025160.10164.90157.79163.96163.96142,462
Jan 28, 2025151.25178.40142.00160.78160.78671,466
Jan 27, 2025155.80160.00150.00150.58150.58253,675
Jan 24, 2025168.10171.00159.42162.60162.60120,005
Jan 23, 2025166.00173.55165.00168.71168.71101,206
Jan 22, 2025174.80174.81163.82166.47166.4799,062
Jan 21, 2025180.80182.00171.25172.31172.3165,827
Jan 20, 2025176.04180.00174.41178.14178.1491,634
Jan 17, 2025175.50176.69172.21175.14175.1461,150
Jan 16, 2025174.10179.69173.00174.21174.2181,801
Jan 15, 2025171.00177.59169.50171.55171.55140,697
Jan 14, 2025167.40175.61165.52169.36169.36204,445
Jan 13, 2025172.10175.00163.25165.91165.91153,749
Jan 10, 2025178.01181.59172.50174.70174.70111,212
Jan 9, 2025184.00189.72178.48179.37179.37116,438
Jan 8, 2025185.95189.15183.50185.67185.67102,269
Jan 7, 2025184.60190.44181.93186.50186.50194,139
Jan 6, 2025194.26194.26179.12181.92181.92199,111
Jan 3, 2025193.00198.50189.42194.26194.26199,066
Jan 2, 2025192.00195.24188.06193.23193.23200,006
Jan 1, 2025176.50199.68175.41193.72193.72634,855
Dec 31, 2024175.38176.88172.65175.46175.4661,803
Dec 30, 2024177.00177.00173.35174.10174.1077,358
Dec 27, 2024177.00181.64176.41177.35177.3586,964
Dec 26, 2024181.00181.50176.50177.28177.2870,180
Dec 24, 2024178.11183.71177.81180.32180.3292,248
Dec 23, 2024184.60184.64176.52177.61177.6199,355
Dec 20, 2024190.00190.03180.15182.64182.64188,916
Dec 19, 2024185.01192.90184.21190.55190.55147,531
Dec 18, 2024192.50194.83186.10187.10187.10212,993
Dec 17, 2024195.00197.48191.72194.84194.84109,491
Dec 16, 2024193.93199.00193.10194.58194.58192,710
Dec 13, 2024191.20198.80189.20194.27194.27527,331
Dec 12, 2024193.00193.89188.00188.36188.3684,721
Dec 11, 2024194.82198.00192.00192.80192.8092,109
Dec 10, 2024197.31197.80193.41194.81194.8198,787
Dec 9, 2024198.78201.50195.15197.31197.31178,472
Dec 6, 2024194.59200.32193.80198.02198.02203,882
Dec 5, 2024198.40198.60193.11194.59194.59136,614
Dec 4, 2024192.00199.20191.50197.53197.53314,521
Dec 3, 2024193.49193.81190.00191.18191.1871,765
Dec 2, 2024190.50193.63188.82192.20192.20112,014
Nov 29, 2024191.99193.01186.48190.52190.52109,313
Nov 28, 2024189.06194.20189.06191.64191.64174,706
Nov 27, 2024182.25190.25180.81189.05189.05278,214
Nov 26, 2024180.88183.90180.75182.07182.0783,422
Nov 25, 2024177.60182.95177.60181.10181.10119,362
Nov 22, 2024171.30179.00170.00176.48176.48114,340
Nov 21, 2024175.69175.70170.00170.79170.7978,822
Nov 19, 2024175.30179.90175.00175.69175.69103,564
Nov 18, 2024172.90176.11167.15173.96173.96128,321
Nov 14, 2024174.00177.29170.41172.43172.43122,222
Nov 13, 2024174.00178.00168.85174.07174.07219,899
Nov 12, 2024178.80182.99169.41172.41172.41154,708
Nov 11, 2024181.60182.45177.80178.80178.80129,819
Nov 8, 2024188.50190.51180.50182.08182.08134,916
Nov 7, 2024193.99194.00188.10189.82189.82181,866
Nov 6, 2024194.49196.57188.00193.12193.12254,396
Nov 5, 2024195.00200.00185.40191.84191.84605,650
Nov 4, 2024201.95201.95193.92195.88195.88253,504
Nov 1, 2024199.80204.24195.00201.24201.24162,394
Oct 31, 2024189.74202.00189.09198.38198.38471,764
Oct 30, 2024188.15193.00184.69189.74189.74217,438
Oct 29, 2024176.20190.17175.90187.58187.58300,681
Oct 28, 2024172.00178.00168.94176.20176.20154,742
Oct 25, 2024180.00180.84168.10171.16171.16223,198
Oct 24, 2024183.16183.39178.82180.30180.3093,179
Oct 23, 2024179.00185.51175.06182.62182.62183,918
Oct 22, 2024188.50190.50178.30179.00179.00209,611
Oct 21, 2024189.98195.50185.00188.47188.47263,740
Oct 18, 2024187.40187.40181.87186.27186.2795,563
Oct 17, 2024191.58192.27185.75186.25186.25108,220
Oct 16, 2024191.20194.00189.00190.54190.54123,152
Oct 15, 2024192.37193.29189.38190.52190.52121,639
Oct 14, 2024193.98196.84191.06192.14192.1490,755
Oct 11, 2024196.00196.00191.52193.11193.11108,243
Oct 10, 2024195.30198.00191.00194.53194.53212,199
Oct 9, 2024186.00197.00184.96192.73192.73333,465
Oct 8, 2024180.00187.50178.41182.26182.26270,450
Oct 7, 2024190.70193.00175.20179.93179.93253,392
Oct 4, 2024196.43196.43188.88190.61190.61130,109
Oct 3, 2024182.35196.75182.35193.62193.62178,600
Oct 1, 2024197.29200.00194.71196.94196.94237,852
Sep 30, 2024196.77200.25192.50197.29197.29131,307
Sep 27, 2024198.75200.84193.00193.97193.97125,209
Sep 26, 2024201.00202.39197.20198.02198.02114,278
Sep 25, 2024202.30204.50200.01201.46201.46140,870
Sep 24, 2024200.00206.40197.79201.62201.62453,657
Sep 23, 2024199.00199.00192.10197.79197.79178,769
Sep 20, 2024191.20197.74188.14193.87193.87233,063
Sep 19, 2024194.40195.00186.50190.37190.37207,446
Sep 18, 2024196.30196.52193.00193.12193.12185,755
Sep 17, 2024195.50198.53193.52196.50196.50163,247
Sep 16, 2024201.00201.94194.35195.26195.26205,990
Sep 13, 2024201.50204.44200.10200.65200.65243,078
Sep 12, 2024202.70205.00200.00201.05201.05155,113
Sep 11, 2024201.00206.00197.22200.70200.70471,433
Sep 10, 2024193.39206.29193.01200.82200.82580,704
Sep 9, 2024190.61194.00186.00191.97191.97326,164
Sep 6, 2024199.99202.00193.00194.15194.15236,680
Sep 5, 2024200.90204.00196.10197.70197.70200,922
Sep 4, 2024197.90201.50197.00199.47199.47253,952
Sep 3, 2024200.90202.99199.00199.51199.51165,443
Sep 2, 2024204.40209.00199.00199.78199.78288,252
Aug 30, 2024205.00208.55200.99203.16203.16187,865
Aug 29, 2024208.28209.54201.00203.84203.84196,237
Aug 28, 2024206.60212.29206.60207.50207.50192,161
Aug 27, 2024210.40210.40206.00206.70206.70213,743
Aug 26, 2024211.38215.21207.49209.27209.27247,741
Aug 23, 2024213.69214.63209.65211.38211.38193,244
Aug 22, 2024218.95219.49211.10212.50212.50266,594
Aug 21, 2024220.30223.00217.12217.86217.86273,122
Aug 20, 2024215.90221.00212.85219.27219.27504,351
Aug 19, 2024215.85221.54213.00215.34215.34312,710
Aug 16, 2024209.80217.25203.00213.99213.99618,009
Aug 14, 2024205.00205.49198.89202.36202.36276,003
Aug 13, 2024213.77215.38201.55206.87206.87342,999
Aug 12, 2024208.71218.80206.10212.88212.88636,972
Aug 9, 2024213.00216.80207.00211.08211.08558,336
Aug 8, 2024200.83220.91200.83208.67208.671,543,617
Aug 7, 2024200.87202.90190.92200.83200.83883,931
Aug 6, 2024222.20226.29197.36197.36197.361,041,694
Aug 5, 2024222.20228.99213.43219.29219.29814,746
Aug 2, 2024226.06236.74226.00233.15233.15459,278
Aug 1, 2024243.90244.34231.10233.61233.61533,737
Jul 31, 2024240.00247.50234.50241.54241.54833,125
Jul 30, 2024234.00241.70231.00237.14237.14658,409
Jul 29, 2024234.80238.99231.50233.77233.77480,787
Jul 26, 2024235.75244.90228.25232.73232.73778,696
Jul 25, 2024239.05248.00233.77235.75235.75873,555
Jul 24, 2024232.80242.50230.61238.99238.991,029,798
Jul 23, 2024238.00238.00213.25230.26230.261,427,020
Jul 22, 2024239.00248.00232.00236.95236.951,511,668
Jul 19, 2024252.00254.79225.00241.95241.952,884,089
Jul 18, 2024224.88247.23216.40246.33246.334,411,992
Jul 16, 2024218.72232.90215.00224.76224.761,421,027
Jul 15, 2024216.00224.50206.00218.72218.721,494,610
Jul 12, 2024228.98234.99211.10214.09214.091,983,285
Jul 11, 2024207.00225.89206.96225.89225.894,004,617
Jul 10, 2024209.00214.00201.00205.36205.361,081,281
Jul 9, 2024206.00210.50200.00208.44208.44967,947
Jul 8, 2024213.55215.51203.01205.53205.53707,688
Jul 5, 2024205.98216.90201.01212.54212.541,796,796
Jul 4, 2024208.00208.70199.10204.70204.701,100,753
Jul 3, 2024204.29208.00200.00206.79206.79929,841
Jul 2, 2024200.00209.50198.00202.71202.711,497,936
Jul 1, 2024191.49198.95187.91195.30195.30654,416
Jun 28, 2024190.00191.29186.30190.07190.07195,686
Jun 27, 2024191.00193.49182.36186.20186.20380,769
Jun 26, 2024193.00195.29189.80191.29191.29349,874
Jun 25, 2024196.50199.35191.10192.25192.25340,614
Jun 24, 2024194.91202.10191.76197.54197.54435,046
Jun 21, 2024200.75201.37194.10196.29196.29426,871
Jun 20, 2024205.94206.00199.00200.74200.74573,517
Jun 19, 2024201.00205.80189.00202.76202.761,604,706
Jun 18, 2024209.40213.40192.80196.32196.321,394,552
Jun 14, 2024190.00207.20187.95206.42206.422,053,899
Jun 13, 2024191.21193.10186.53188.37188.37423,880
Jun 12, 2024192.11195.89188.62191.14191.14512,336
Jun 11, 2024189.00194.70186.09192.44192.44895,468
Jun 10, 2024187.00190.00181.00185.21185.211,152,322
Jun 7, 2024180.95185.85176.70183.20183.20704,005
Jun 6, 2024177.50183.95175.00182.10182.10712,286
Jun 5, 2024172.00179.90160.80177.65177.65602,957
Jun 4, 2024182.10182.15164.75168.35168.35895,737
Jun 3, 2024188.60195.00180.05183.05183.05605,744
May 31, 2024182.05189.40175.80183.05183.05776,082
May 30, 2024186.90188.10180.85181.55181.55335,952
May 29, 2024183.20189.60181.30186.15186.15619,075
May 28, 2024195.70201.40184.15186.40186.401,187,924
May 27, 2024183.00198.35175.30194.75194.752,539,125
May 24, 2024193.80195.00181.00182.20182.201,213,997
May 23, 2024209.00211.30187.00193.60193.602,210,841
May 22, 2024203.10218.80201.85207.35207.351,684,219
May 21, 2024237.20237.20205.50205.50205.503,199,275
May 17, 2024203.90217.45202.65217.45217.453,346,429
May 16, 2024180.80197.70180.50197.70197.704,046,484
May 15, 2024179.25182.95175.65179.75179.75922,273
May 14, 2024184.55185.70177.05179.25179.25992,428
May 13, 2024173.95189.00171.00183.35183.352,742,539
May 10, 2024172.00183.80169.10173.70173.702,370,828
May 9, 2024164.00185.70163.20170.55170.557,817,808
May 8, 2024139.30162.75137.50160.75160.754,500,220
May 7, 2024141.35142.40136.00140.05140.05365,588
May 6, 2024147.75147.90135.15140.85140.85594,409
May 3, 2024149.05151.10142.20146.75146.751,378,428
May 2, 2024142.85149.85138.15148.85148.852,542,477
Apr 30, 2024129.70141.20129.10140.10140.103,490,234
Apr 29, 2024131.40134.30127.10128.45128.451,173,350
Apr 26, 2024118.00133.50118.00130.60130.603,385,693
Apr 25, 2024117.90119.60117.55118.40118.40162,424
Apr 24, 2024121.20122.70116.35117.55117.55409,014
Apr 23, 2024121.00124.20119.00120.00120.00621,878
Apr 22, 2024114.50123.50113.75119.85119.85780,434
Apr 19, 2024110.00115.00109.60112.55112.55203,209
Apr 18, 2024115.50117.15111.45112.25112.25213,432

Related Tickers

GREAVESCOT.BO Greaves Cotton Limited
194.55
-0.66%
 
EKC.NS Everest Kanto Cylinder Limited
125.63
+1.49%
 
MAMATA.NS MAMATA MACHINERY LIMITED
376.65
+0.12%
 
KIRLOSENG.NS Kirloskar Oil Engines Limited
746.00
-1.55%
 
MTARTECH.NS MTAR Technologies Limited
1,404.10
-0.56%
 
GREAVESCOT.NS Greaves Cotton Limited
194.66
-0.57%
 
KAYNES.NS Kaynes Technology India Limited
5,643.00
-0.50%
 
SIEMENS.NS Siemens Limited
2,810.00
-0.05%