Kirloskar Electric Company Limited (BOM:533193)
India
· Delayed Price · Currency is INR 80.60
-1.03 (-1.26%)
At close: Mar 9, 2026
BOM:533193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.98 | 83.54 | 80.97 | 81.63 | 81.63 | 0.79% | 28,439 |
| Mar 5, 2026 | 79.71 | 84.24 | 79.50 | 80.99 | 80.99 | -1.26% | 9,010 |
| Mar 4, 2026 | 81.01 | 83.82 | 80.86 | 82.02 | 82.02 | -3.95% | 16,754 |
| Mar 2, 2026 | 86.00 | 87.29 | 84.32 | 85.39 | 85.39 | -4.22% | 7,122 |
| Feb 27, 2026 | 89.50 | 91.33 | 88.95 | 89.15 | 89.15 | -1.03% | 5,276 |
| Feb 26, 2026 | 90.45 | 94.00 | 89.29 | 90.08 | 90.08 | 1.15% | 15,138 |
| Feb 25, 2026 | 90.09 | 91.55 | 88.47 | 89.06 | 89.06 | -0.66% | 6,331 |
| Feb 24, 2026 | 90.70 | 90.70 | 88.78 | 89.65 | 89.65 | -2.87% | 4,408 |
| Feb 23, 2026 | 90.90 | 93.80 | 90.60 | 92.30 | 92.30 | 1.78% | 6,143 |
| Feb 20, 2026 | 94.17 | 94.17 | 90.00 | 90.69 | 90.69 | -1.77% | 11,772 |
| Feb 19, 2026 | 95.91 | 96.82 | 91.91 | 92.32 | 92.32 | -3.95% | 20,596 |
| Feb 18, 2026 | 97.90 | 97.90 | 95.73 | 96.12 | 96.12 | -0.16% | 9,108 |
| Feb 17, 2026 | 95.82 | 98.41 | 95.42 | 96.27 | 96.27 | 0.19% | 11,818 |
| Feb 16, 2026 | 96.85 | 98.52 | 95.70 | 96.09 | 96.09 | -2.84% | 6,976 |
| Feb 13, 2026 | 102.05 | 102.47 | 98.42 | 98.90 | 98.90 | -3.48% | 36,200 |
| Feb 12, 2026 | 100.00 | 107.86 | 99.02 | 102.47 | 102.47 | 5.12% | 284,522 |
| Feb 11, 2026 | 93.25 | 104.80 | 89.42 | 97.48 | 97.48 | 5.96% | 310,209 |
| Feb 10, 2026 | 104.99 | 104.99 | 91.56 | 92.00 | 92.00 | 1.00% | 7,742 |
| Feb 9, 2026 | 85.09 | 91.99 | 85.09 | 91.09 | 91.09 | 5.46% | 14,560 |
| Feb 6, 2026 | 88.71 | 89.00 | 85.00 | 86.37 | 86.37 | -3.13% | 9,594 |
| Feb 5, 2026 | 91.50 | 91.50 | 87.10 | 89.16 | 89.16 | -1.73% | 5,738 |
| Feb 4, 2026 | 89.90 | 91.50 | 85.00 | 90.73 | 90.73 | 7.01% | 16,574 |
| Feb 3, 2026 | 83.59 | 85.79 | 83.58 | 84.79 | 84.79 | 4.58% | 14,595 |
| Feb 2, 2026 | 81.43 | 83.46 | 78.30 | 81.08 | 81.08 | -0.43% | 9,321 |
| Feb 1, 2026 | 85.35 | 85.35 | 81.20 | 81.43 | 81.43 | -2.65% | 6,534 |
| Jan 30, 2026 | 82.00 | 86.30 | 80.00 | 83.65 | 83.65 | 3.14% | 10,878 |
| Jan 29, 2026 | 81.00 | 81.50 | 78.80 | 81.10 | 81.10 | 0.81% | 10,915 |
| Jan 28, 2026 | 81.20 | 82.20 | 79.50 | 80.45 | 80.45 | 4.08% | 13,957 |
| Jan 27, 2026 | 77.40 | 77.95 | 75.70 | 77.30 | 77.30 | -0.13% | 23,636 |
| Jan 23, 2026 | 78.10 | 80.60 | 76.70 | 77.40 | 77.40 | -3.13% | 24,954 |
| Jan 22, 2026 | 78.70 | 83.15 | 78.70 | 79.90 | 79.90 | -0.56% | 36,475 |
| Jan 21, 2026 | 83.70 | 84.05 | 78.65 | 80.35 | 80.35 | -3.31% | 26,151 |
| Jan 20, 2026 | 88.40 | 88.45 | 82.95 | 83.10 | 83.10 | -6.52% | 30,872 |
| Jan 19, 2026 | 90.25 | 91.10 | 88.50 | 88.90 | 88.90 | -2.63% | 13,282 |
| Jan 16, 2026 | 92.90 | 94.95 | 90.60 | 91.30 | 91.30 | -1.67% | 2,013 |
| Jan 14, 2026 | 91.50 | 93.35 | 91.50 | 92.85 | 92.85 | -0.11% | 15,569 |
| Jan 13, 2026 | 93.75 | 95.30 | 90.85 | 92.95 | 92.95 | -0.96% | 19,351 |
| Jan 12, 2026 | 96.15 | 96.40 | 93.10 | 93.85 | 93.85 | -3.35% | 9,822 |
| Jan 9, 2026 | 99.80 | 100.25 | 96.20 | 97.10 | 97.10 | -2.31% | 11,253 |
| Jan 8, 2026 | 101.40 | 101.80 | 98.65 | 99.40 | 99.40 | -1.54% | 11,172 |
| Jan 7, 2026 | 102.15 | 102.65 | 100.50 | 100.95 | 100.95 | -1.17% | 5,252 |
| Jan 6, 2026 | 102.50 | 103.65 | 100.65 | 102.15 | 102.15 | 0.25% | 11,400 |
| Jan 5, 2026 | 104.00 | 105.05 | 101.45 | 101.90 | 101.90 | -3.23% | 13,146 |
| Jan 2, 2026 | 105.65 | 106.85 | 104.80 | 105.30 | 105.30 | 0.29% | 5,246 |
| Jan 1, 2026 | 104.00 | 107.20 | 104.00 | 105.00 | 105.00 | 0.82% | 13,457 |
| Dec 31, 2025 | 98.95 | 110.35 | 98.25 | 104.15 | 104.15 | 5.52% | 73,700 |
| Dec 30, 2025 | 98.20 | 100.20 | 97.70 | 98.70 | 98.70 | 0.97% | 6,772 |
| Dec 29, 2025 | 100.95 | 101.10 | 97.25 | 97.75 | 97.75 | -1.81% | 5,077 |
| Dec 26, 2025 | 98.00 | 101.00 | 98.00 | 99.55 | 99.55 | - | 3,000 |
| Dec 24, 2025 | 99.70 | 101.45 | 99.10 | 99.55 | 99.55 | -0.40% | 19,036 |
| Dec 23, 2025 | 100.90 | 101.40 | 99.60 | 99.95 | 99.95 | -0.45% | 8,928 |
| Dec 22, 2025 | 99.55 | 101.20 | 99.55 | 100.40 | 100.40 | 1.26% | 7,045 |
| Dec 19, 2025 | 100.00 | 100.00 | 97.10 | 99.15 | 99.15 | 1.90% | 18,880 |
| Dec 18, 2025 | 101.60 | 101.60 | 96.70 | 97.30 | 97.30 | -3.52% | 9,869 |
| Dec 17, 2025 | 102.50 | 102.50 | 100.50 | 100.85 | 100.85 | -2.13% | 1,220 |
| Dec 16, 2025 | 106.25 | 106.25 | 102.35 | 103.05 | 103.05 | -0.91% | 2,561 |
| Dec 15, 2025 | 101.60 | 104.85 | 100.60 | 104.00 | 104.00 | 2.06% | 21,472 |
| Dec 12, 2025 | 102.15 | 102.85 | 101.05 | 101.90 | 101.90 | 0.34% | 8,073 |
| Dec 11, 2025 | 100.80 | 102.50 | 99.40 | 101.55 | 101.55 | 0.94% | 5,230 |
| Dec 10, 2025 | 101.30 | 104.80 | 99.65 | 100.60 | 100.60 | 0.20% | 18,882 |
| Dec 9, 2025 | 100.50 | 101.35 | 97.50 | 100.40 | 100.40 | -0.35% | 13,772 |
| Dec 8, 2025 | 103.05 | 105.05 | 100.10 | 100.75 | 100.75 | -2.99% | 6,173 |
| Dec 5, 2025 | 103.50 | 104.10 | 102.95 | 103.85 | 103.85 | -0.34% | 3,939 |
| Dec 4, 2025 | 104.00 | 105.20 | 103.75 | 104.20 | 104.20 | -0.95% | 1,828 |
| Dec 3, 2025 | 106.55 | 106.60 | 105.15 | 105.20 | 105.20 | -0.89% | 3,487 |
| Dec 2, 2025 | 104.00 | 106.45 | 103.25 | 106.15 | 106.15 | 1.63% | 4,279 |
| Dec 1, 2025 | 104.25 | 106.25 | 104.00 | 104.45 | 104.45 | -1.00% | 9,129 |
| Nov 28, 2025 | 106.20 | 106.65 | 105.50 | 105.50 | 105.50 | -0.99% | 2,850 |
| Nov 27, 2025 | 108.00 | 108.00 | 106.10 | 106.55 | 106.55 | -0.09% | 6,982 |
| Nov 26, 2025 | 108.00 | 108.00 | 105.25 | 106.65 | 106.65 | 1.96% | 11,251 |
| Nov 25, 2025 | 104.05 | 105.80 | 104.00 | 104.60 | 104.60 | -0.29% | 7,413 |
| Nov 24, 2025 | 109.00 | 109.15 | 104.00 | 104.90 | 104.90 | -3.09% | 5,794 |
| Nov 21, 2025 | 111.15 | 111.15 | 108.00 | 108.25 | 108.25 | -2.61% | 7,604 |
| Nov 20, 2025 | 114.30 | 114.30 | 110.10 | 111.15 | 111.15 | -1.59% | 10,151 |
| Nov 19, 2025 | 111.20 | 114.30 | 111.20 | 112.95 | 112.95 | 0.13% | 6,894 |
| Nov 18, 2025 | 114.35 | 114.35 | 112.25 | 112.80 | 112.80 | -1.10% | 6,619 |
| Nov 17, 2025 | 111.00 | 114.95 | 111.00 | 114.05 | 114.05 | 0.22% | 2,891 |
| Nov 14, 2025 | 114.55 | 115.35 | 113.60 | 113.80 | 113.80 | -0.91% | 10,214 |
| Nov 13, 2025 | 117.20 | 117.35 | 114.50 | 114.85 | 114.85 | -1.16% | 15,204 |
| Nov 12, 2025 | 120.60 | 120.60 | 115.85 | 116.20 | 116.20 | -1.27% | 14,684 |
| Nov 11, 2025 | 112.70 | 123.70 | 112.40 | 117.70 | 117.70 | 4.76% | 37,629 |
| Nov 10, 2025 | 112.55 | 114.35 | 111.85 | 112.35 | 112.35 | -0.53% | 11,204 |
| Nov 7, 2025 | 114.75 | 114.75 | 112.50 | 112.95 | 112.95 | -1.87% | 8,253 |
| Nov 6, 2025 | 115.00 | 116.65 | 114.50 | 115.10 | 115.10 | -0.95% | 6,006 |
| Nov 4, 2025 | 117.80 | 117.90 | 115.95 | 116.20 | 116.20 | -0.81% | 7,247 |
| Nov 3, 2025 | 118.45 | 118.45 | 117.00 | 117.15 | 117.15 | -0.72% | 12,459 |
| Oct 31, 2025 | 118.50 | 119.20 | 117.65 | 118.00 | 118.00 | -1.26% | 6,463 |
| Oct 30, 2025 | 119.80 | 120.60 | 118.90 | 119.50 | 119.50 | -0.54% | 13,403 |
| Oct 29, 2025 | 119.25 | 120.95 | 118.30 | 120.15 | 120.15 | 1.05% | 12,165 |
| Oct 28, 2025 | 118.40 | 120.45 | 118.05 | 118.90 | 118.90 | 0.98% | 13,605 |
| Oct 27, 2025 | 119.35 | 119.65 | 116.35 | 117.75 | 117.75 | -0.67% | 5,973 |
| Oct 24, 2025 | 118.15 | 120.55 | 118.15 | 118.55 | 118.55 | -1.00% | 5,212 |
| Oct 23, 2025 | 120.00 | 121.45 | 119.55 | 119.75 | 119.75 | -1.16% | 6,152 |
| Oct 21, 2025 | 121.05 | 121.90 | 120.85 | 121.15 | 121.15 | -0.12% | 2,191 |
| Oct 20, 2025 | 119.45 | 122.15 | 118.45 | 121.30 | 121.30 | 2.19% | 5,107 |
| Oct 17, 2025 | 121.85 | 121.85 | 117.85 | 118.70 | 118.70 | -1.00% | 14,630 |
| Oct 16, 2025 | 121.45 | 123.40 | 118.90 | 119.90 | 119.90 | -0.21% | 33,109 |
| Oct 15, 2025 | 126.00 | 128.35 | 117.75 | 120.15 | 120.15 | -2.83% | 30,991 |
| Oct 14, 2025 | 127.05 | 130.95 | 122.70 | 123.65 | 123.65 | -1.94% | 36,404 |
| Oct 13, 2025 | 117.00 | 130.65 | 117.00 | 126.10 | 126.10 | 8.80% | 218,799 |