Stock listing

NSE:KECL Kirloskar Electric Co. Ltd. Share Price

Home listing (NSE) of Kirloskar Electric Co. Ltd.

Follow Kirloskar Electric Co. Ltd. into a list and get an email when it puts out news.

Share price · NSE:KECL

₹116.19 INR -2.12 (-1.8%)

Close on Oct 19, 2026

Past 3 months +0.2% · daily closes, Jul 6, 2026 – Oct 19, 2026, adjusted for splits

Day range: ₹115.60 – ₹119.84 INROct 19, 2026
Volume: 77,850 sharesOct 19, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:KECL · Home	₹116.19 INR	-2.12 (-1.8%)	77,850	₹117.00	₹119.84	₹115.60	₹118.31	Close on Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:KECL · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	₹116.19	-2.12	-1.8%	₹117.00	₹119.84	₹115.60	77,850
Fri, Oct 16	₹118.31	-0.09	-0.1%	₹118.40	₹119.99	₹115.65	113,640
Thu, Oct 15	₹118.40	-4.20	-3.4%	₹123.20	₹123.20	₹117.73	160,460
Wed, Oct 14	₹122.60	+3.83	+3.2%	₹119.10	₹125.59	₹117.46	174,448
Tue, Oct 13	₹118.77	-2.83	-2.3%	₹122.49	₹122.49	₹117.00	153,301
Mon, Oct 12	₹121.60	+0.23	+0.2%	₹122.00	₹124.41	₹118.72	128,333
Fri, Oct 9	₹121.37	-1.76	-1.4%	₹125.00	₹125.00	₹119.50	112,381
Thu, Oct 8	₹123.13	-5.91	-4.6%	₹130.95	₹131.20	₹122.72	168,702
Wed, Oct 7	₹129.04	+0.93	+0.7%	₹125.41	₹131.50	₹125.41	272,071
Tue, Oct 6	₹128.11	+2.69	+2.1%	₹127.60	₹129.30	₹124.13	151,467
Mon, Oct 5	₹125.42	+4.99	+4.1%	₹119.00	₹129.89	₹119.00	432,446
Fri, Oct 2	₹120.43	0.00	0.0%	₹120.43	₹120.43	₹120.43	0
Thu, Oct 1	₹120.43	-0.21	-0.2%	₹120.64	₹123.89	₹117.50	134,808
Wed, Sep 30	₹120.64	-0.76	-0.6%	₹122.44	₹124.90	₹119.15	118,696
Tue, Sep 29	₹121.40	+1.33	+1.1%	₹119.15	₹122.90	₹118.00	121,001
Mon, Sep 28	₹120.07	-6.10	-4.8%	₹125.60	₹126.80	₹119.33	115,959
Fri, Sep 25	₹126.17	+3.42	+2.8%	₹125.65	₹127.50	₹121.21	93,028
Thu, Sep 24	₹122.75	+2.51	+2.1%	₹121.00	₹126.80	₹120.24	261,030
Wed, Sep 23	₹120.24	-0.97	-0.8%	₹122.05	₹122.05	₹119.00	68,644
Tue, Sep 22	₹121.21	+2.78	+2.3%	₹120.80	₹126.00	₹118.97	162,499
Mon, Sep 21	₹118.43	-4.35	-3.5%	₹121.16	₹123.18	₹117.91	77,327
Fri, Sep 18	₹122.78	+3.36	+2.8%	₹119.40	₹123.54	₹118.88	66,064
Thu, Sep 17	₹119.42	-0.60	-0.5%	₹118.11	₹122.22	₹115.96	84,728
Wed, Sep 16	₹120.02	+0.55	+0.5%	₹117.61	₹121.44	₹115.05	80,550
Tue, Sep 15	₹119.47	-4.74	-3.8%	₹124.34	₹124.60	₹118.20	107,901
Mon, Sep 14	₹124.21	0.00	0.0%	₹124.21	₹124.21	₹124.21	0
Fri, Sep 11	₹124.21	-2.15	-1.7%	₹125.00	₹129.40	₹120.35	152,390
Thu, Sep 10	₹126.36	+3.72	+3.0%	₹121.00	₹128.30	₹120.51	126,560
Wed, Sep 9	₹122.64	+1.50	+1.2%	₹120.95	₹125.53	₹120.60	87,809
Tue, Sep 8	₹121.14	-1.79	-1.5%	₹123.78	₹126.35	₹119.59	127,638
Mon, Sep 7	₹122.93	-3.48	-2.8%	₹126.78	₹128.00	₹122.20	106,450
Fri, Sep 4	₹126.41	+1.21	+1.0%	₹125.49	₹127.07	₹125.00	55,192
Thu, Sep 3	₹125.20	-2.04	-1.6%	₹126.90	₹128.03	₹124.22	72,900
Wed, Sep 2	₹127.24	+0.90	+0.7%	₹125.95	₹130.00	₹124.10	95,939
Tue, Sep 1	₹126.34	-3.91	-3.0%	₹131.00	₹131.21	₹125.03	110,483
Mon, Aug 31	₹130.25	-4.58	-3.4%	₹135.13	₹137.39	₹129.10	206,266
Fri, Aug 28	₹134.83	+4.96	+3.8%	₹129.85	₹138.95	₹129.85	263,151
Thu, Aug 27	₹129.87	-0.57	-0.4%	₹130.05	₹132.79	₹129.00	64,722
Wed, Aug 26	₹130.44	+1.41	+1.1%	₹129.48	₹132.00	₹128.00	64,611
Tue, Aug 25	₹129.03	-2.54	-1.9%	₹132.40	₹132.40	₹128.25	122,655
Mon, Aug 24	₹131.57	-0.66	-0.5%	₹133.76	₹135.00	₹131.00	101,977
Fri, Aug 21	₹132.23	+1.54	+1.2%	₹132.21	₹137.89	₹129.81	194,800
Thu, Aug 20	₹130.69	-0.94	-0.7%	₹132.70	₹134.08	₹129.12	156,586
Wed, Aug 19	₹131.63	-3.73	-2.8%	₹135.35	₹135.36	₹129.43	205,026
Tue, Aug 18	₹135.36	-2.14	-1.6%	₹137.50	₹139.82	₹133.35	163,373
Mon, Aug 17	₹137.50	-6.06	-4.2%	₹143.56	₹144.39	₹135.15	326,745
Fri, Aug 14	₹143.56	+0.76	+0.5%	₹145.79	₹148.00	₹141.00	373,366
Thu, Aug 13	₹142.80	-2.71	-1.9%	₹146.00	₹151.83	₹133.25	1,390,406
Wed, Aug 12	₹145.51	-3.01	-2.0%	₹152.99	₹152.99	₹142.81	275,774
Tue, Aug 11	₹148.52	-1.65	-1.1%	₹152.99	₹154.90	₹147.10	289,587
Mon, Aug 10	₹150.17	+6.66	+4.6%	₹143.51	₹152.50	₹142.91	564,197
Fri, Aug 7	₹143.51	-4.88	-3.3%	₹150.80	₹150.80	₹142.37	324,299
Thu, Aug 6	₹148.39	-1.82	-1.2%	₹152.80	₹155.00	₹147.01	905,006
Wed, Aug 5	₹150.21	+13.65	+10.0%	₹136.80	₹150.21	₹136.80	1,082,552
Tue, Aug 4	₹136.56	+1.30	+1.0%	₹133.00	₹139.47	₹130.00	187,047
Mon, Aug 3	₹135.26	-2.53	-1.8%	₹134.00	₹140.00	₹130.40	303,094
Fri, Jul 31	₹137.79	+1.62	+1.2%	₹137.92	₹142.60	₹136.40	103,166
Thu, Jul 30	₹136.17	-7.31	-5.1%	₹140.61	₹143.96	₹135.50	163,321
Wed, Jul 29	₹143.48	+0.55	+0.4%	₹144.00	₹146.79	₹135.20	291,161
Tue, Jul 28	₹142.93	+5.60	+4.1%	₹143.00	₹147.00	₹138.50	803,330
Mon, Jul 27	₹137.33	+12.48	+10.0%	₹126.90	₹137.33	₹126.90	418,474
Fri, Jul 24	₹124.85	-1.06	-0.8%	₹126.53	₹126.53	₹121.10	40,747
Thu, Jul 23	₹125.91	-1.24	-1.0%	₹125.10	₹129.90	₹125.10	97,582
Wed, Jul 22	₹127.15	-0.56	-0.4%	₹126.98	₹131.75	₹123.62	187,318
Tue, Jul 21	₹127.71	+6.08	+5.0%	₹121.70	₹127.71	₹121.70	233,087
Mon, Jul 20	₹121.63	+2.52	+2.1%	₹119.11	₹124.30	₹115.15	125,725