Kirloskar Electric Company Limited (BOM:533193)
India
· Delayed Price · Currency is INR 129.03
+1.13 (0.88%)
At close: Apr 28, 2026
BOM:533193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 129.85 | 131.00 | 124.25 | 129.03 | 129.03 | 0.88% | 7,272 |
| Apr 27, 2026 | 127.70 | 132.35 | 127.70 | 127.90 | 127.90 | 1.44% | 16,223 |
| Apr 24, 2026 | 119.30 | 128.99 | 119.18 | 126.09 | 126.09 | 0.51% | 16,725 |
| Apr 23, 2026 | 132.99 | 132.99 | 125.45 | 125.45 | 125.45 | -5.00% | 9,754 |
| Apr 22, 2026 | 130.55 | 134.21 | 130.11 | 132.05 | 132.05 | -3.58% | 30,243 |
| Apr 21, 2026 | 144.46 | 145.69 | 135.89 | 136.95 | 136.95 | -4.55% | 42,202 |
| Apr 20, 2026 | 139.51 | 148.00 | 139.51 | 143.48 | 143.48 | 3.53% | 77,594 |
| Apr 17, 2026 | 133.78 | 140.00 | 133.78 | 138.59 | 138.59 | 3.60% | 96,295 |
| Apr 16, 2026 | 132.53 | 136.08 | 128.50 | 133.78 | 133.78 | 1.53% | 117,040 |
| Apr 15, 2026 | 119.00 | 133.40 | 119.00 | 131.76 | 131.76 | 13.98% | 251,108 |
| Apr 13, 2026 | 104.99 | 120.79 | 98.91 | 115.60 | 115.60 | 11.27% | 188,751 |
| Apr 10, 2026 | 100.16 | 104.90 | 99.51 | 103.89 | 103.89 | 5.60% | 21,361 |
| Apr 9, 2026 | 99.80 | 100.51 | 96.45 | 98.38 | 98.38 | -0.79% | 7,323 |
| Apr 8, 2026 | 100.18 | 103.00 | 97.06 | 99.16 | 99.16 | 3.50% | 21,368 |
| Apr 7, 2026 | 91.10 | 98.60 | 90.85 | 95.81 | 95.81 | 4.37% | 21,383 |
| Apr 6, 2026 | 85.97 | 93.88 | 85.00 | 91.80 | 91.80 | 5.31% | 21,907 |
| Apr 2, 2026 | 84.00 | 87.74 | 83.20 | 87.17 | 87.17 | -1.50% | 11,854 |
| Apr 1, 2026 | 74.90 | 89.72 | 74.90 | 88.50 | 88.50 | 7.94% | 6,917 |
| Mar 30, 2026 | 84.54 | 84.54 | 81.04 | 81.99 | 81.99 | -2.53% | 14,875 |
| Mar 27, 2026 | 85.51 | 86.12 | 83.16 | 84.12 | 84.12 | -1.87% | 10,299 |
| Mar 25, 2026 | 88.60 | 89.51 | 85.27 | 85.72 | 85.72 | -1.83% | 37,799 |
| Mar 24, 2026 | 86.73 | 88.22 | 83.46 | 87.32 | 87.32 | 5.27% | 10,891 |
| Mar 23, 2026 | 83.43 | 86.35 | 80.34 | 82.95 | 82.95 | -0.46% | 28,460 |
| Mar 20, 2026 | 83.66 | 84.90 | 82.71 | 83.33 | 83.33 | 0.10% | 10,218 |
| Mar 19, 2026 | 82.62 | 90.73 | 81.37 | 83.25 | 83.25 | 0.19% | 48,767 |
| Mar 18, 2026 | 79.59 | 83.40 | 79.59 | 83.09 | 83.09 | 5.66% | 3,342 |
| Mar 17, 2026 | 78.30 | 80.69 | 78.12 | 78.64 | 78.64 | 0.38% | 9,567 |
| Mar 16, 2026 | 79.00 | 79.63 | 77.14 | 78.34 | 78.34 | -0.84% | 9,668 |
| Mar 13, 2026 | 84.32 | 84.64 | 78.93 | 79.00 | 79.00 | -4.76% | 12,565 |
| Mar 12, 2026 | 82.81 | 84.68 | 81.19 | 82.95 | 82.95 | 0.06% | 9,427 |
| Mar 11, 2026 | 83.55 | 85.66 | 82.01 | 82.90 | 82.90 | -0.68% | 10,379 |
| Mar 10, 2026 | 82.10 | 84.56 | 81.42 | 83.47 | 83.47 | 3.56% | 6,188 |
| Mar 9, 2026 | 81.53 | 82.03 | 77.90 | 80.60 | 80.60 | -1.26% | 7,756 |
| 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 |