Price Data Selection & Download
Kirloskar Electric Co Share Price All Time Records & Statistics (Mar 2010 - Apr 2026)
3970 daily OHLCV records on NSE from March 2010 to April 2026. See KECL P/B ratio to compare market price against book value per share.
Share Price All Time High
₹254.79
July 19, 2024
NSE Exchange
Share Price All Time Low
₹6.60
August 23, 2019
NSE Exchange
Highest Volume Trading Day
10,612,670
December 30, 2015 • ₹47.40
NSE Exchange
Share Price History Data (Mar 2010 - Apr 2026)
KECL daily open, high, low, close and volume (OHLCV) on NSE — 68 records.
Total Records
68
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-13 | ₹103.05 | ₹120.80 | ₹99.30 | ₹115.36 | 4,637,548 |
| 2026-04-10 | ₹99.50 | ₹104.98 | ₹99.00 | ₹104.22 | 421,803 |
| 2026-04-09 | ₹98.66 | ₹100.48 | ₹96.32 | ₹98.48 | 174,677 |
| 2026-04-08 | ₹99.40 | ₹103.00 | ₹97.00 | ₹98.17 | 355,982 |
| 2026-04-07 | ₹92.64 | ₹98.79 | ₹88.38 | ₹96.00 | 510,531 |
| 2026-04-06 | ₹87.10 | ₹94.70 | ₹84.00 | ₹92.17 | 440,913 |
| 2026-04-02 | ₹86.45 | ₹87.90 | ₹83.01 | ₹86.94 | 180,626 |
| 2026-04-01 | ₹83.00 | ₹89.92 | ₹83.00 | ₹88.48 | 216,261 |
| 2026-03-30 | ₹83.18 | ₹84.16 | ₹81.05 | ₹81.83 | 498,430 |
| 2026-03-27 | ₹85.75 | ₹86.43 | ₹83.00 | ₹84.33 | 342,960 |
| 2026-03-25 | ₹87.55 | ₹89.69 | ₹85.00 | ₹85.74 | 329,742 |
| 2026-03-24 | ₹84.87 | ₹88.50 | ₹83.50 | ₹87.11 | 418,429 |
| 2026-03-23 | ₹81.89 | ₹86.80 | ₹79.96 | ₹83.17 | 494,576 |
| 2026-03-20 | ₹83.50 | ₹85.00 | ₹82.70 | ₹83.35 | 261,207 |
| 2026-03-19 | ₹81.95 | ₹90.50 | ₹81.10 | ₹83.02 | 2,177,715 |
| 2026-03-18 | ₹79.66 | ₹84.00 | ₹79.18 | ₹83.20 | 262,264 |
| 2026-03-17 | ₹79.69 | ₹80.50 | ₹78.00 | ₹79.18 | 177,240 |
| 2026-03-16 | ₹79.00 | ₹79.50 | ₹77.10 | ₹78.51 | 209,304 |
| 2026-03-13 | ₹82.56 | ₹84.88 | ₹78.57 | ₹79.18 | 254,922 |
| 2026-03-12 | ₹82.58 | ₹84.65 | ₹81.00 | ₹82.97 | 354,233 |
| 2026-03-11 | ₹84.00 | ₹86.36 | ₹82.10 | ₹82.76 | 175,287 |
| 2026-03-10 | ₹81.50 | ₹85.28 | ₹81.50 | ₹83.55 | 199,893 |
| 2026-03-09 | ₹80.00 | ₹81.20 | ₹78.00 | ₹80.57 | 196,890 |
| 2026-03-06 | ₹80.73 | ₹83.50 | ₹80.55 | ₹81.76 | 185,441 |
| 2026-03-05 | ₹81.10 | ₹84.40 | ₹79.41 | ₹80.73 | 214,398 |
| 2026-03-04 | ₹83.50 | ₹83.79 | ₹80.62 | ₹82.01 | 219,030 |
| 2026-03-02 | ₹85.10 | ₹88.00 | ₹83.80 | ₹85.23 | 183,450 |
| 2026-02-27 | ₹89.76 | ₹91.70 | ₹89.02 | ₹89.45 | 82,671 |
| 2026-02-26 | ₹89.27 | ₹94.16 | ₹89.02 | ₹89.98 | 274,388 |
| 2026-02-25 | ₹89.30 | ₹91.64 | ₹88.61 | ₹89.18 | 101,219 |
| 2026-02-24 | ₹91.39 | ₹91.39 | ₹88.71 | ₹89.29 | 103,188 |
| 2026-02-23 | ₹90.80 | ₹93.99 | ₹90.36 | ₹91.73 | 124,967 |
| 2026-02-20 | ₹92.10 | ₹94.00 | ₹89.30 | ₹90.29 | 147,759 |
| 2026-02-19 | ₹96.00 | ₹96.67 | ₹91.77 | ₹92.19 | 139,640 |
| 2026-02-18 | ₹96.50 | ₹98.50 | ₹95.15 | ₹96.05 | 110,901 |
| 2026-02-17 | ₹96.00 | ₹98.50 | ₹95.23 | ₹96.55 | 149,134 |
| 2026-02-16 | ₹99.00 | ₹99.00 | ₹95.18 | ₹96.00 | 153,933 |
| 2026-02-13 | ₹101.10 | ₹103.20 | ₹98.15 | ₹98.83 | 419,401 |
| 2026-02-12 | ₹99.00 | ₹107.50 | ₹98.50 | ₹102.38 | 3,177,686 |
| 2026-02-11 | ₹92.55 | ₹105.00 | ₹89.50 | ₹97.23 | 5,155,849 |
| 2026-02-10 | ₹90.81 | ₹95.00 | ₹90.14 | ₹92.09 | 157,108 |
| 2026-02-09 | ₹86.65 | ₹91.99 | ₹86.65 | ₹90.92 | 126,888 |
| 2026-02-06 | ₹88.89 | ₹88.89 | ₹84.71 | ₹86.28 | 88,079 |
| 2026-02-05 | ₹90.18 | ₹92.27 | ₹87.00 | ₹89.04 | 88,536 |
| 2026-02-04 | ₹85.49 | ₹91.50 | ₹84.89 | ₹90.18 | 239,440 |
| 2026-02-03 | ₹83.10 | ₹85.55 | ₹83.10 | ₹85.04 | 158,375 |
| 2026-02-02 | ₹82.00 | ₹83.20 | ₹78.01 | ₹81.40 | 96,460 |
| 2026-02-01 | ₹83.63 | ₹85.00 | ₹80.81 | ₹81.50 | 73,645 |
| 2026-01-30 | ₹80.90 | ₹86.19 | ₹79.72 | ₹83.74 | 231,209 |
| 2026-01-29 | ₹80.55 | ₹81.88 | ₹78.62 | ₹81.31 | 94,503 |
| 2026-01-28 | ₹77.36 | ₹82.49 | ₹77.36 | ₹80.55 | 255,568 |
| 2026-01-27 | ₹77.50 | ₹78.25 | ₹75.47 | ₹77.53 | 164,816 |
| 2026-01-23 | ₹80.00 | ₹81.00 | ₹76.40 | ₹77.31 | 259,846 |
| 2026-01-22 | ₹82.10 | ₹82.98 | ₹79.39 | ₹80.11 | 241,954 |
| 2026-01-21 | ₹83.05 | ₹85.00 | ₹78.20 | ₹79.70 | 347,250 |
| 2026-01-20 | ₹88.30 | ₹89.59 | ₹82.52 | ₹83.05 | 285,550 |
| 2026-01-19 | ₹90.80 | ₹90.82 | ₹88.00 | ₹89.05 | 148,741 |
| 2026-01-16 | ₹93.50 | ₹94.01 | ₹90.50 | ₹91.27 | 101,919 |
| 2026-01-14 | ₹91.70 | ₹93.50 | ₹90.61 | ₹92.96 | 137,784 |
| 2026-01-13 | ₹93.50 | ₹95.34 | ₹90.00 | ₹92.46 | 242,926 |
| 2026-01-12 | ₹96.99 | ₹98.29 | ₹92.71 | ₹93.55 | 180,734 |
| 2026-01-09 | ₹98.21 | ₹100.23 | ₹96.00 | ₹96.77 | 144,770 |
| 2026-01-08 | ₹100.11 | ₹102.40 | ₹98.51 | ₹99.53 | 129,271 |
| 2026-01-07 | ₹102.00 | ₹102.88 | ₹100.10 | ₹100.76 | 121,174 |
| 2026-01-06 | ₹102.02 | ₹103.90 | ₹100.10 | ₹101.91 | 140,605 |
| 2026-01-05 | ₹104.50 | ₹104.90 | ₹101.50 | ₹102.00 | 101,107 |
| 2026-01-02 | ₹105.12 | ₹106.90 | ₹104.35 | ₹105.16 | 121,552 |
| 2026-01-01 | ₹104.70 | ₹107.30 | ₹104.10 | ₹104.75 | 162,439 |
Kirloskar Electric Co Share Price Performance Analysis (Mar 2010 - Apr 2026)
KECL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.13%
₹104.75 → ₹115.36
Year to Date
Price Volatility
9.15%
Low Volatility
Year to Date
Average Daily Volume
424,658
Year to Date Average
NSE Exchange
Kirloskar Electric Co Share Price History – Frequently Asked Questions
Common questions about KECL historical data and records.
What is the all-time high share price of Kirloskar Electric Co (KECL)?
The all-time high share price of Kirloskar Electric Co was ₹254.79 recorded on July 19, 2024 on the NSE exchange.
What is the all-time low share price of Kirloskar Electric Co (KECL)?
The all-time low share price of Kirloskar Electric Co was ₹6.6 recorded on August 23, 2019 on the NSE exchange.
How can I download KECL historical share price data?
You can download Kirloskar Electric Co historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KECL shares?
The highest trading volume day for Kirloskar Electric Co was 10,612,670 shares traded on December 30, 2015 on the NSE exchange, with share price at ₹47.4.