Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KECL, Kirloskar Electric Company Limited, INE134B01017, Listing: 09-Mar-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 151.92 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 10; VWAP21: Low52 Price: 75.47 Barrier: 89.92; Drift%: 6.33
Basic Industry: Other Electrical Equipment Total Equity: 66,414,071 Low52 Date: 27-Jan-2026 SHP: 49.59 / 3.86 / 1.19 / 45.34
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 199.68 / 106.06 Month: 110.59 / 96.0 Week: 94.16 / 88.61 Day: 98.79 / 88.38 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 92.64 98.79 88.38 96.00 95.46 4.16 637.00 510,531 6.93 162,552 5.04 1.55 54
2 06-Apr 87.10 94.70 84.00 92.17 90.00 6.02 612.14 440,913 5.99 146,201 4.53 1.00 49
3 02-Apr 86.45 87.90 83.01 86.94 85.33 -1.74 577.40 180,626 2.45 56,546 1.75 0.48 19
4 01-Apr 83.00 89.92 83.00 88.48 86.99 8.13 587.63 216,261 2.94 97,835 3.03 0.85 32
5 30-Mar 83.18 84.16 81.05 81.83 82.90 -2.96 543.47 498,430 6.77 298,978 9.27 2.48 99
6 27-Mar 85.75 86.43 83.00 84.33 84.46 -1.64 560.07 342,960 4.66 166,963 5.18 1.41 55
7 25-Mar 87.55 89.69 85.00 85.74 87.29 -1.57 569.43 329,742 4.48 171,737 5.33 1.50 57
8 24-Mar 84.87 88.50 83.50 87.11 86.06 4.74 578.53 418,429 5.68 174,223 5.40 1.50 58
9 23-Mar 81.89 86.80 79.96 83.17 83.87 -0.22 552.37 494,576 6.72 192,144 5.96 1.61 64
10 20-Mar 83.50 85.00 82.70 83.35 83.50 0.40 553.56 261,207 3.55 106,240 3.29 0.89 35
11 19-Mar 81.95 90.50 81.10 83.02 86.98 -0.22 551.37 2,177,715 29.57 278,389 8.63 2.42 92
12 18-Mar 79.66 84.00 79.18 83.20 82.20 5.08 552.57 262,264 3.56 142,295 4.41 1.17 47
13 17-Mar 79.69 80.50 78.00 79.18 79.06 0.85 525.87 177,240 2.41 81,483 2.53 0.64 27
14 16-Mar 79.00 79.50 77.10 78.51 78.11 -0.85 521.42 209,304 2.84 107,470 3.33 0.84 36
15 13-Mar 82.56 84.88 78.57 79.18 81.12 -4.57 525.87 254,922 3.46 139,825 4.34 1.13 46
16 12-Mar 82.58 84.65 81.00 82.97 83.39 0.25 551.04 354,233 4.81 181,580 5.63 1.51 60
17 11-Mar 84.00 86.36 82.10 82.76 84.33 -0.95 549.64 175,287 2.38 71,639 2.22 0.60 24
18 10-Mar 81.50 85.28 81.50 83.55 82.53 3.70 554.89 199,893 2.71 113,680 3.53 0.94 38
19 09-Mar 80.00 81.20 78.00 80.57 79.31 -1.46 535.10 196,890 2.67 110,027 3.41 0.87 37
20 06-Mar 80.73 83.50 80.55 81.76 82.13 1.28 543.00 185,441 2.52 98,962 3.07 0.81 33
21 05-Mar 81.10 84.40 79.41 80.73 80.66 -1.56 536.16 214,398 2.91 104,783 3.25 0.85 35
22 04-Mar 83.50 83.79 80.62 82.01 81.91 -3.78 544.66 219,030 2.97 97,114 3.01 0.80 32
23 02-Mar 85.10 88.00 83.80 85.23 85.57 -4.72 566.05 183,450 2.49 96,015 2.98 0.82 32
24 27-Feb 89.76 91.70 89.02 89.45 89.89 -0.59 594.07 82,671 1.12 35,805 1.11 0.32 12
25 26-Feb 89.27 94.16 89.02 89.98 91.09 0.90 597.59 274,388 3.73 82,646 2.56 0.75 27
26 25-Feb 89.30 91.64 88.61 89.18 89.84 -0.12 592.28 101,219 1.37 51,474 1.60 0.46 17
27 24-Feb 91.39 91.39 88.71 89.29 89.56 -2.66 593.01 103,188 1.40 50,186 1.56 0.45 17
28 23-Feb 90.80 93.99 90.36 91.73 92.10 1.59 609.22 124,967 1.70 43,560 1.35 0.40 14
29 20-Feb 92.10 94.00 89.30 90.29 91.73 -2.06 599.65 147,759 2.01 54,116 1.68 0.50 18
30 19-Feb 96.00 96.67 91.77 92.19 93.84 -4.02 612.27 139,640 1.90 73,798 2.29 0.69 25
31 18-Feb 96.50 98.50 95.15 96.05 96.59 -0.52 637.91 110,901 1.51 43,755 1.36 0.42 15
32 17-Feb 96.00 98.50 95.23 96.55 96.98 0.57 641.23 149,134 2.03 50,312 1.56 0.49 17
33 16-Feb 99.00 99.00 95.18 96.00 97.02 -2.86 637.00 153,933 2.09 52,064 1.61 0.51 17
34 13-Feb 101.10 103.20 98.15 98.83 99.82 -3.47 656.37 419,401 5.69 96,472 2.99 0.96 32
35 12-Feb 99.00 107.50 98.50 102.38 103.94 5.30 679.95 3,177,686 43.15 408,730 12.68 4.25 136
36 11-Feb 92.55 105.00 89.50 97.23 99.64 5.58 645.74 5,155,849 70.01 465,314 14.43 4.64 155
37 10-Feb 90.81 95.00 90.14 92.09 92.70 1.29 611.61 157,108 2.13 69,817 2.17 0.65 23
38 09-Feb 86.65 91.99 86.65 90.92 90.10 5.38 603.84 126,888 1.72 55,779 1.73 0.50 19
39 06-Feb 88.89 88.89 84.71 86.28 86.17 -3.10 573.02 88,079 1.20 39,359 1.22 0.34 13
40 05-Feb 90.18 92.27 87.00 89.04 88.59 -1.26 591.35 88,536 1.20 38,417 1.19 0.34 13
41 04-Feb 85.49 91.50 84.89 90.18 88.29 6.04 598.92 239,440 3.25 109,749 3.40 0.97 37
42 03-Feb 83.10 85.55 83.10 85.04 84.52 4.47 564.79 158,375 2.15 79,614 2.47 0.67 27
43 02-Feb 82.00 83.20 78.01 81.40 80.37 -0.12 540.61 96,460 1.31 37,430 1.16 0.30 12
44 01-Feb 83.63 85.00 80.81 81.50 82.82 -2.67 541.27 73,645 1.00 32,245 1.00 0.27 11
45 30-Jan 80.90 86.19 79.72 83.74 83.37 2.99 556.15 231,209 3.14 77,031 2.39 0.64 26
46 29-Jan 80.55 81.88 78.62 81.31 80.28 0.94 540.01 94,503 1.28 42,985 1.33 0.35 14
47 28-Jan 77.36 82.49 77.36 80.55 80.66 3.90 534.97 255,568 3.47 86,753 2.69 0.70 29
48 27-Jan 77.50 78.25 75.47 77.53 77.11 0.28 514.91 164,816 2.24 66,738 2.07 0.51 22
49 23-Jan 80.00 81.00 76.40 77.31 78.30 -3.50 513.45 259,846 3.53 145,028 4.50 1.14 48
50 22-Jan 82.10 82.98 79.39 80.11 80.84 0.51 532.04 241,954 3.29 120,323 3.73 0.97 40
51 21-Jan 83.05 85.00 78.20 79.70 81.09 -4.03 529.32 347,250 4.72 131,682 4.08 1.07 44
52 20-Jan 88.30 89.59 82.52 83.05 85.11 -6.74 551.57 285,550 3.88 115,568 3.58 0.98 38
53 19-Jan 90.80 90.82 88.00 89.05 89.57 -2.43 591.42 148,741 2.02 67,004 2.08 0.60 22
54 16-Jan 93.50 94.01 90.50 91.27 92.02 -1.82 606.16 101,919 1.38 48,955 1.52 0.45 16
55 14-Jan 91.70 93.50 90.61 92.96 92.29 0.54 617.39 137,784 1.87 65,446 2.03 0.60 22
56 13-Jan 93.50 95.34 90.00 92.46 92.74 -1.17 614.06 242,926 3.30 107,058 3.32 0.99 36
57 12-Jan 96.99 98.29 92.71 93.55 94.59 -3.33 621.30 180,734 2.45 99,947 3.10 0.95 33
58 09-Jan 98.21 100.23 96.00 96.77 97.96 -2.77 642.69 144,770 1.97 80,070 2.48 0.78 27
59 08-Jan 100.11 102.40 98.51 99.53 100.16 -1.22 661.02 129,271 1.76 62,520 1.94 0.63 21
60 07-Jan 102.00 102.88 100.10 100.76 101.56 -1.13 669.19 121,174 1.65 62,275 1.93 0.63 21
61 06-Jan 102.02 103.90 100.10 101.91 101.78 -0.09 676.83 140,605 1.91 60,583 1.88 0.62 20
62 05-Jan 104.50 104.90 101.50 102.00 102.78 -3.00 677.00 101,107 1.37 44,563 1.38 0.46 15
63 02-Jan 105.12 106.90 104.35 105.16 105.58 0.39 698.41 121,552 1.65 54,924 1.70 0.58 18
64 01-Jan 104.70 107.30 104.10 104.75 105.60 0.73 695.69 162,439 2.21 44,195 1.37 0.47 15
65 31-Dec 98.60 110.59 98.30 103.99 106.29 5.10 690.64 1,343,343 18.24 280,338 8.69 2.98 93
66 30-Dec 97.50 100.38 97.40 98.94 99.05 1.48 657.10 163,166 2.22 53,177 1.65 0.53 18
67 29-Dec 101.00 101.27 96.81 97.50 98.76 -2.00 647.54 107,485 1.46 52,756 1.64 0.52 18

Similar Stocks: AVALON    BBL    DIACABS    GEEKAYWIRE    GENUSPOWER    HPL    KECL    MODISONLTD    PIGL    PREMIERENE    RAMRAT    RISHABH    S&SPOWER    SALZERELEC    SERVOTECH    WAAREEENER    WEBELSOLAR    APARINDS    AKANKSHA    ALPEXSOLAR    EFORCE    GGBL    ORIANA    SAAKSHI    SAHAJSOLAR    SEL    SPCL    SUPREMEPWR    VDEAL    ATCENERGY    WAAREERTL    SMARTEN    EEPL    VIKRAMSOLR    MEIL    PARTH    PROSTARM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com