Kirloskar Electric Company share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-04-2026 Friday	BSE Sensex : 76,664.21 -999.79 -1.29%		NSE Nifty 50 : 23,897.95 -275.10 -1.14%		USD - INR 1 $ = Rs 94.24	Find Stock
Company:	Kirloskar Electric Company		MCap (aprox) 846.6 Crores	Symbol : KECL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.7%	47.0%	43.4%	65.6%	7.9%	-6.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-04-26	Fri	128.05	4.42	212.98k	3.6%
23-04-26	Thu	123.63	-6.5	143.02k	-5.0%	Data Update : 8 PM
22-04-26	Wed	130.13	-6.8	177.26k	-5.0%	24-04-26 : 128.05
21-04-26	Tue	136.93	-6.79	513.35k	-4.7%
20-04-26	Mon	143.72	4.89	1.2m	3.5%	Compared to  :  15-04-26 131.67
17-04-26	Fri	138.83	5.08	1.14m	3.8%
16-04-26	Thu	133.75	2.08	1.77m	1.6%	7 Days %
15-04-26	Wed	131.67	16.31	4.48m	14.1%	-2.7%
13-04-26	Mon	115.36	11.14	4.64m	10.7%
10-04-26	Fri	104.22	5.74	421.8k	5.8%	Compared to  :  24-03-26 87.11
09-04-26	Thu	98.48	0.31	174.68k	0.3%
08-04-26	Wed	98.17	2.17	355.98k	2.3%	1 Month %
07-04-26	Tue	96	3.83	510.53k	4.2%	47.0%
06-04-26	Mon	92.17	5.23	440.91k	6.0%	.
02-04-26	Thu	86.94	-1.54	180.63k	-1.7%	Compared to  :  24-02-26 89.29
01-04-26	Wed	88.48	6.65	216.26k	8.1%
30-03-26	Mon	81.83	-2.5	498.43k	-3.0%	2 Months %
27-03-26	Fri	84.33	-1.41	342.96k	-1.6%	43.4%
25-03-26	Wed	85.74	-1.37	329.74k	-1.6%
24-03-26	Tue	87.11	3.94	418.43k	4.7%	Compared to  :  23-01-26 77.31
23-03-26	Mon	83.17	-0.03	494.58k	-0.2%
20-03-26	Fri	83.2	4.02	262.26k	5.1%	3 Months %
19-03-26	Thu	79.18	-4.02	177.24k	0.9%	65.6%
18-03-26	Wed	83.2	-6.25	209.3k	-0.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				Compared to  :  24-10-25 118.72
16-03-26	Mon
13-03-26	Fri					6 Months %
12-03-26	Thu					7.9%
11-03-26	Wed
10-03-26	Tue					Compared to  :  24-04-25 136.59
09-03-26	Mon
06-03-26	Fri					1 year %
05-03-26	Thu					-6.3%
04-03-26	Wed
02-03-26	Mon					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-02-26	Fri	89.45	-0.53	82.67k	-0.6%
26-02-26	Thu	89.98	0.8	274.39k	0.9%
25-02-26	Wed	89.18	-0.11	101.22k	-0.1%
24-02-26	Tue	89.29	-2.44	103.19k	-2.7%
23-02-26	Mon	91.73	1.44	124.97k	1.6%
20-02-26	Fri	90.29	-1.9	147.76k	-2.1%
19-02-26	Thu	92.19	-3.86	139.64k	-4.0%
18-02-26	Wed	96.05	-0.5	110.9k	-0.5%
17-02-26	Tue	96.55	0.55	149.13k	0.6%
16-02-26	Mon	96	-2.83	153.93k	-2.9%
13-02-26	Fri	98.83	-3.55	419.4k	-3.5%
12-02-26	Thu	102.38	5.15	3.18m	5.3%
11-02-26	Wed	97.23	5.14	5.16m	5.6%
10-02-26	Tue	92.09	1.17	157.11k	1.3%
09-02-26	Mon	90.92	4.64	126.89k	5.4%
06-02-26	Fri	86.28	-2.76	88.08k	-3.1%
05-02-26	Thu	89.04	-1.14	88.54k	-1.3%
04-02-26	Wed	90.18	5.14	239.44k	6.0%
03-02-26	Tue	85.04	3.64	158.38k	4.5%
02-02-26	Mon	81.4	-0.1	96.46k	-0.1%
01-02-26	Sun	81.5	-2.24	73.65k	-2.7%
30-01-26	Fri	83.74	2.43	231.21k	3.0%
29-01-26	Thu	81.31	0.76	94.5k	0.9%
28-01-26	Wed	80.55	3.02	255.57k	3.9%
27-01-26	Tue	77.53	0.22	164.82k	0.3%
23-01-26	Fri	77.31	-2.8	259.85k	-3.5%
22-01-26	Thu	80.11	0.41	241.95k	0.5%
21-01-26	Wed	79.7	-3.35	347.25k	-4.0%
20-01-26	Tue	83.05	-6	285.55k	-6.7%
19-01-26	Mon	89.05	-2.22	148.74k	-2.4%
16-01-26	Fri	91.27	-1.69	101.92k	-1.8%
14-01-26	Wed	92.96	0.5	137.78k	0.5%
13-01-26	Tue	92.46	-1.09	242.93k	-1.2%
12-01-26	Mon	93.55	-3.22	180.73k	-3.3%
09-01-26	Fri	96.77	-2.76	144.77k	-2.8%
08-01-26	Thu	99.53	-1.23	129.27k	-1.2%
07-01-26	Wed	100.76	-1.15	121.17k	-1.1%
06-01-26	Tue	101.91	-0.09	140.61k	-0.1%
05-01-26	Mon	102	-3.16	101.11k	-3.0%
02-01-26	Fri	105.16	0.41	121.55k	0.4%
01-01-26	Thu	104.75	0.76	162.44k	0.7%
31-12-25	Wed	103.99	5.05	1.34m	5.1%
30-12-25	Tue	98.94	1.44	163.17k	1.5%
29-12-25	Mon	97.5	-1.99	107.49k	-2.0%
26-12-25	Fri	99.49	0.08	115.96k	0.1%
24-12-25	Wed	99.41	-0.48	137.66k	-0.5%
23-12-25	Tue	99.89	-0.53	136.3k	-0.5%
22-12-25	Mon	100.42	1.23	93.12k	1.2%
19-12-25	Fri	99.19	1.87	175.07k	1.9%
18-12-25	Thu	97.32	-3.41	174.88k	-3.4%
17-12-25	Wed	100.73	-1.94	54.13k	-1.9%
16-12-25	Tue	102.67	-1.35	44.86k	-1.3%
15-12-25	Mon	104.02	2.28	102.53k	2.2%
12-12-25	Fri	101.74	0.21	52.85k	0.2%
11-12-25	Thu	101.53	0.98	85.83k	1.0%
10-12-25	Wed	100.55	0.09	129.91k	0.1%
09-12-25	Tue	100.46	-0.37	93.52k	-0.4%
08-12-25	Mon	100.83	-2.97	96.8k	-2.9%
05-12-25	Fri	103.8	-0.45	50.16k	-0.4%
04-12-25	Thu	104.25	-1.08	59.28k	-1.0%
03-12-25	Wed	105.33	-0.6	69.86k	-0.6%
02-12-25	Tue	105.93	1.83	152.73k	1.8%
01-12-25	Mon	104.1	-1.54	79.58k	-1.5%
28-11-25	Fri	105.64	-0.99	50.56k	-0.9%
27-11-25	Thu	106.63	0.14	68.52k	0.1%
26-11-25	Wed	106.49	1.89	133.72k	1.8%
25-11-25	Tue	104.6	-0.09	127.46k	-0.1%
24-11-25	Mon	104.69	-3.66	124.81k	-3.4%
21-11-25	Fri	108.35	-2.38	103.72k	-2.1%
20-11-25	Thu	110.73	-2.11	167.75k	-1.9%
19-11-25	Wed	112.84	0.16	87.27k	0.1%
18-11-25	Tue	112.68	-1.05	91.54k	-0.9%
17-11-25	Mon	113.73	-0.19	83.8k	-0.2%
14-11-25	Fri	113.92	-0.82	103.71k	-0.7%
13-11-25	Thu	114.74	-1.52	159.61k	-1.3%
12-11-25	Wed	116.26	-1.86	164.62k	-1.6%
11-11-25	Tue	118.12	5.78	1.21m	5.1%
10-11-25	Mon	112.34	-0.64	87.75k	-0.6%
07-11-25	Fri	112.98	-2.01	193.05k	-1.7%
06-11-25	Thu	114.99	-1.41	76.26k	-1.2%
04-11-25	Tue	116.4	-0.82	74.75k	-0.7%
03-11-25	Mon	117.22	-0.81	95.33k	-0.7%
31-10-25	Fri	118.03	-0.9	78.75k	-0.8%
30-10-25	Thu	118.93	-1.3	138.39k	-1.1%
29-10-25	Wed	120.23	1.45	137.51k	1.2%
28-10-25	Tue	118.78	1.04	133.97k	0.9%
27-10-25	Mon	117.74	-0.98	128.92k	-0.8%
24-10-25	Fri	118.72	-0.88	141.21k	-0.7%
23-10-25	Thu	119.6	-1.82	108.68k	-1.5%
21-10-25	Tue	121.42	0.19	45.48k	0.2%
20-10-25	Mon	121.23	2.13	128k	1.8%
17-10-25	Fri	119.1	-0.33	215.34k	-0.3%
16-10-25	Thu	119.43	-0.53	338.08k	-0.4%
15-10-25	Wed	119.96	-3.92	674.14k	-3.2%
14-10-25	Tue	123.88	-2.36	884.63k	-1.9%
13-10-25	Mon	126.24	10.12	4.28m	8.7%
10-10-25	Fri	116.12	-0.68	94.87k	-0.6%
09-10-25	Thu	116.8	-2.18	93.32k	-1.8%
08-10-25	Wed	118.98	0.07	100.49k	0.1%
07-10-25	Tue	118.91	-1.81	171.44k	-1.5%
06-10-25	Mon	120.72	5.12	308.52k	4.4%
03-10-25	Fri	115.6	0.45	127.23k	0.4%
01-10-25	Wed	115.15	2.1	79.47k	1.9%
30-09-25	Tue	113.05	-1.06	113.52k	-0.9%
29-09-25	Mon	114.11	-1.7	79.63k	-1.5%
26-09-25	Fri	115.81	-2.8	90.48k	-2.4%
25-09-25	Thu	118.61	-0.28	61.18k	-0.2%
24-09-25	Wed	118.89	-3.45	145.86k	-2.8%
23-09-25	Tue	122.34	0.45	179.33k	0.4%
22-09-25	Mon	121.89	2.54	311.32k	2.1%
19-09-25	Fri	119.35	-1.08	97.67k	-0.9%
18-09-25	Thu	120.43	-2.68	142.59k	-2.2%
17-09-25	Wed	123.11	-0.1	135.97k	-0.1%
16-09-25	Tue	123.21	2.08	107.22k	1.7%
15-09-25	Mon	121.13	-1.18	90.22k	-1.0%
12-09-25	Fri	122.31	-1.22	110.5k	-1.0%
11-09-25	Thu	123.53	1.72	279.29k	1.4%
10-09-25	Wed	121.81	5.87	337.37k	5.1%
09-09-25	Tue	115.94	-1.02	61.92k	-0.9%
08-09-25	Mon	116.96	0.69	111.14k	0.6%
05-09-25	Fri	116.27	-0.33	150.64k	-0.3%
04-09-25	Thu	116.6	-1.15	89.73k	-1.0%
03-09-25	Wed	117.75	0.89	133.97k	0.8%
02-09-25	Tue	116.86	1.65	95.7k	1.4%
01-09-25	Mon	115.21	0.25	193.1k	0.2%
29-08-25	Fri	114.96	-1.18	122.43k	-1.0%
28-08-25	Thu	116.14	-0.51	67.5k	-0.4%
26-08-25	Tue	116.65	-1.95	119.31k	-1.6%
25-08-25	Mon	118.6	-2.58	92.29k	-2.1%
22-08-25	Fri	121.18	-1.65	83.21k	-1.3%
21-08-25	Thu	122.83	-0.07	104.9k	-0.1%
20-08-25	Wed	122.9	4.66	284.76k	3.9%
19-08-25	Tue	118.24	1.52	138.89k	1.3%
18-08-25	Mon	116.72	-0.16	140.87k	-0.1%
14-08-25	Thu	116.88	0.25	80.46k	0.2%
13-08-25	Wed	116.63	-1.86	173.8k	-1.6%
12-08-25	Tue	118.49	-2.17	103.74k	-1.8%
11-08-25	Mon	120.66	0.34	54.88k	0.3%
08-08-25	Fri	120.32	0.05	64.32k	0.0%
07-08-25	Thu	120.27	-0.26	196.38k	-0.2%
06-08-25	Wed	120.53	-2.04	99.26k	-1.7%
05-08-25	Tue	122.57	-1.87	104.41k	-1.5%
04-08-25	Mon	124.44	1.23	90.05k	1.0%
01-08-25	Fri	123.21	-5.65	215.91k	-4.4%
31-07-25	Thu	128.86	-0.78	93.8k	-0.6%
30-07-25	Wed	129.64	-0.86	63.79k	-0.7%
29-07-25	Tue	130.5	1.59	73.26k	1.2%
28-07-25	Mon	128.91	-3.01	132.31k	-2.3%
25-07-25	Fri	131.92	-2.18	71.41k	-1.6%
24-07-25	Thu	134.1	-0.95	81.8k	-0.7%
23-07-25	Wed	135.05	-0.71	72.44k	-0.5%
22-07-25	Tue	135.76	-0.63	54.28k	-0.5%
21-07-25	Mon	136.39	-1.07	63.28k	-0.8%
18-07-25	Fri	137.46	-1.68	100.11k	-1.2%
17-07-25	Thu	139.14	0.26	134.52k	0.2%
16-07-25	Wed	138.88	0.64	113.43k	0.5%
15-07-25	Tue	138.24	0.84	149.65k	0.6%
14-07-25	Mon	137.4	-4.67	415.71k	-3.3%
11-07-25	Fri	142.07	-2.43	119.97k	-1.7%
10-07-25	Thu	144.5	-1.43	149.13k	-1.0%
09-07-25	Wed	145.93	3	360.22k	2.1%
08-07-25	Tue	142.93	1.81	150.04k	1.3%
07-07-25	Mon	141.12	-3.82	150.31k	-2.6%
04-07-25	Fri	144.94	-1.21	121.79k	-0.8%
03-07-25	Thu	146.15	-0.3	143.42k	-0.2%
02-07-25	Wed	146.45	2.36	296.01k	1.6%
01-07-25	Tue	144.09	-3.82	189.67k	-2.6%
30-06-25	Mon	147.91	-0.7	505.54k	-0.5%
27-06-25	Fri	148.61	6.16	897.78k	4.3%
26-06-25	Thu	142.45	0.77	159.87k	0.5%
25-06-25	Wed	141.68	0.52	214.89k	0.4%
24-06-25	Tue	141.16	3.61	850.6k	2.6%
23-06-25	Mon	137.55	4.13	284.97k	3.1%
20-06-25	Fri	133.42	0.49	160.52k	0.4%
19-06-25	Thu	132.93	-2.67	180.92k	-2.0%
18-06-25	Wed	135.6	-1.92	178.39k	-1.4%
17-06-25	Tue	137.52	-3.18	238.64k	-2.3%
16-06-25	Mon	140.7	-2.97	263.89k	-2.1%
13-06-25	Fri	138.19	2.51	399.66k	1.8%
12-06-25	Thu	141.16	-2.43	331.56k	-1.7%
11-06-25	Wed	143.59	7.75	2m	5.7%
10-06-25	Tue	135.84	2.9	557.36k	2.2%
09-06-25	Mon	132.94	6.4	771.19k	5.1%
06-06-25	Fri	126.54	3.66	311.07k	3.0%
05-06-25	Thu	122.88	-1.74	291.59k	-1.4%
04-06-25	Wed	124.62	0.84	200.63k	0.7%
03-06-25	Tue	123.78	-3.33	250.38k	-2.6%
02-06-25	Mon	127.11	-0.8	188.44k	-0.6%
30-05-25	Fri	127.91	-2.25	182.21k	-1.7%
29-05-25	Thu	130.16	-5.21	361.92k	-3.8%
28-05-25	Wed	135.37	0.89	1.16m	0.7%
27-05-25	Tue	134.48	-0.97	106.53k	-0.7%
26-05-25	Mon	135.45	-1.23	131.77k	-0.9%
23-05-25	Fri	136.68	2.64	220.6k	2.0%
22-05-25	Thu	134.04	1.91	242.3k	1.4%
21-05-25	Wed	132.13	0.86	104.03k	0.7%
20-05-25	Tue	131.27	-2.8	128.49k	-2.1%
19-05-25	Mon	134.07	-1.53	310.43k	-1.1%
16-05-25	Fri	135.6	2.61	245.64k	2.0%
15-05-25	Thu	132.99	2.19	176.67k	1.7%
14-05-25	Wed	130.8	3.76	266.35k	3.0%
13-05-25	Tue	127.04	2.71	448.14k	2.2%
12-05-25	Mon	124.33	7.69	175.01k	6.6%
09-05-25	Fri	116.64	-1.42	140.48k	-1.2%
08-05-25	Thu	118.06	-1.39	177.75k	-1.2%
07-05-25	Wed	119.45	-1.53	150.08k	-1.3%
06-05-25	Tue	120.98	-5.42	95.06k	-4.3%
05-05-25	Mon	126.4	0.43	92.86k	0.3%
02-05-25	Fri	125.97	-0.71	72.3k	-0.6%
30-04-25	Wed	126.68	-3.17	68.38k	-2.4%
29-04-25	Tue	129.85	0.11	100.15k	0.1%
28-04-25	Mon	129.74	-0.67	147.22k	-0.5%
25-04-25	Fri	130.41	-6.18	229.42k	-4.5%
24-04-25	Thu	136.59	-1.69	127.59k	-1.2%
23-04-25	Wed	138.28	0.75	126.41k	0.5%