Kirloskar Electric Company share price history

NSE: KECLBSE: 533193Electrical EquipmentSmall Cap

Kirloskar Electric Company Limited · Face value ₹10 · Listed Mar 2010 on NSE, Apr 2010 on BSE

₹109.61₹1.99 (1.85%)BSE ₹109.25

Share price at the NSE close on 29 Oct 2026. Previous close ₹107.62.

29 Oct: open ₹106.53, high ₹111.50, low ₹106.37

52-week range of traded prices to 29 Oct 2026

₹75.47Low, 27 Jan 2026₹155.00High, 6 Aug 2026

Market cap: ₹766 Cr1,708th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: 10.3%
Debt to equity: 0.76
Volume, NSE: 58,82640.7% delivered

Kirloskar Electric Company share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Kirloskar Electric Company's share price is on record from 9 Mar 2010, when it closed at ₹83.50, to 29 Oct 2026. Its highest close was ₹246.33 on 18 Jul 2024 and its lowest ₹7.00 on 26 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	109.61	+5.4%	150.21	77.31	104.70	155.00	75.47	5,77,86,558
2025	103.99	−40.7%	194.26	97.32	176.50	199.68	96.00	5,59,96,838
2024	175.46	+58.5%	246.33	99.65	109.60	254.79	96.35	18,53,10,620
2023	110.70	+71.9%	135.95	63.35	65.70	141.00	61.90	13,17,99,070
2022	64.40	+183.1%	88.85	20.30	23.00	90.65	19.90	10,25,84,488
2021	22.75	+44.0%	28.10	12.35	15.95	30.50	12.00	4,96,44,582
2020	15.80	+46.3%	18.80	7.00	11.30	19.70	6.95	2,00,47,986
2019	10.80	−38.6%	23.40	7.05	17.65	24.65	6.60	1,63,40,985
2018	17.60	−62.3%	50.65	14.95	46.95	52.40	13.60	2,92,39,324
2017	46.65	+13.8%	55.85	36.70	41.40	56.90	36.55	8,24,94,589
2016	41.00	−8.1%	70.95	23.00	44.75	73.65	22.25	9,17,43,770
2015	44.60	+59.6%	47.40	23.00	28.00	47.60	22.10	2,65,56,908
2014	27.95	+32.5%	38.80	16.05	21.45	42.30	16.00	54,41,364
2013	21.10	−13.7%	25.35	13.45	25.00	26.00	13.00	21,08,646
2012	24.45	−29.0%	39.95	23.50	35.40	40.50	20.80	27,84,366
2011	34.45	−50.6%	75.20	25.95	68.15	77.45	25.50	17,26,822
2010	69.80	–	95.35	61.25	86.80	101.95	60.00	44,36,224

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 9 Mar 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	109.61	−9.1%	120.64	131.50	100.96	28,66,050
Sep 2026	120.64	−7.4%	131.00	131.21	115.05	22,92,788
Aug 2026	130.25	−5.5%	134.00	155.00	128.00	75,65,240
Jul 2026	137.79	+17.5%	119.64	147.00	107.50	34,97,513
Jun 2026	117.30	−0.3%	115.36	117.30	98.00	7,81,656
May 2026	117.71	−7.9%	129.50	131.60	107.00	17,83,668
Apr 2026	127.83	+56.2%	83.00	148.00	83.00	1,70,61,247
Mar 2026	81.83	−8.5%	85.10	90.50	77.10	71,55,411
Feb 2026	89.45	+6.8%	83.63	107.50	78.01	1,11,69,267
Jan 2026	83.74	−19.5%	104.70	107.30	75.47	36,13,718
Dec 2025	103.99	−1.6%	105.68	110.59	96.00	35,18,999
Nov 2025	105.64	−10.5%	118.69	123.70	103.86	32,04,472
Oct 2025	118.03	+4.4%	113.05	130.95	113.05	84,11,961
Sep 2025	113.05	−1.7%	116.70	125.70	112.10	31,18,334
Aug 2025	114.96	−10.8%	127.55	130.49	114.00	23,37,356
Jul 2025	128.86	−12.9%	148.90	150.00	127.10	33,00,348
Jun 2025	147.91	+15.6%	127.10	151.92	122.10	92,37,001
May 2025	127.91	+1.0%	127.31	140.00	112.85	49,90,025
Apr 2025	126.68	−1.5%	128.66	142.00	113.00	29,20,887
Mar 2025	128.61	+8.4%	119.49	150.00	110.21	72,27,717
Feb 2025	118.64	−30.4%	169.20	172.00	106.06	35,76,692
Jan 2025	170.53	−2.8%	176.50	199.68	142.00	41,53,046
Dec 2024	175.46	−7.9%	190.50	201.50	172.65	31,59,765
Nov 2024	190.52	−4.0%	199.80	204.24	167.15	34,09,438
Oct 2024	198.38	+0.6%	197.29	202.00	168.10	43,81,910
Sep 2024	197.29	−2.9%	204.40	209.00	186.00	50,61,332
Aug 2024	203.16	−15.9%	243.90	244.34	190.92	1,02,97,090
Jul 2024	241.54	+27.1%	191.49	254.79	187.91	3,25,29,336
Jun 2024	190.07	+3.8%	188.60	213.40	160.80	1,42,60,269
May 2024	183.05	+30.7%	142.85	237.20	135.15	4,56,96,195
Apr 2024	140.10	+34.2%	104.95	141.20	104.95	1,39,87,323
Mar 2024	104.40	−15.7%	125.10	126.40	96.35	63,19,067
Feb 2024	123.90	−17.9%	152.40	163.95	110.70	1,72,83,357
Jan 2024	150.90	+36.3%	109.60	158.00	108.95	2,89,25,538
Dec 2023	110.70	−6.2%	118.60	121.40	107.50	50,95,877
Nov 2023	118.00	+4.3%	113.50	136.00	110.00	1,01,12,559
Oct 2023	113.15	+7.1%	105.20	137.70	104.50	1,91,98,814
Sep 2023	105.65	−5.0%	111.95	119.00	103.35	34,03,125
Aug 2023	111.20	−5.2%	117.25	123.00	105.65	51,29,564
Jul 2023	117.25	−8.9%	133.90	141.00	112.50	40,24,685
Jun 2023	128.75	+19.9%	112.00	128.75	103.55	49,89,840
May 2023	107.35	+7.7%	100.40	125.50	94.85	2,18,62,412
Apr 2023	99.65	+46.2%	68.35	103.40	68.30	2,78,64,248
Mar 2023	68.15	+2.9%	66.90	80.60	65.10	63,33,422
Feb 2023	66.25	−7.1%	72.45	76.15	64.90	53,83,371
Jan 2023	71.35	+10.8%	65.70	89.95	61.90	1,84,01,153
Dec 2022	64.40	−14.2%	78.80	90.65	60.15	1,65,38,935
Nov 2022	75.05	+32.4%	59.50	75.05	58.20	2,16,97,107
Oct 2022	56.70	+41.0%	40.10	56.70	38.30	61,87,023
Sep 2022	40.20	−8.4%	43.90	47.80	37.45	58,96,199
Aug 2022	43.90	+16.3%	36.40	49.45	36.40	1,99,31,318
Jul 2022	37.75	+51.6%	24.25	41.65	24.00	1,21,03,417
Jun 2022	24.90	+0.2%	25.00	26.85	21.45	32,28,337
May 2022	24.85	−2.2%	25.40	26.00	21.00	15,19,451
Apr 2022	25.40	−3.1%	26.00	29.00	24.20	39,29,763
Mar 2022	26.20	+22.7%	21.30	27.40	19.90	30,85,337
Feb 2022	21.35	−21.1%	27.40	27.45	20.90	16,64,476
Jan 2022	27.05	+18.9%	23.00	30.60	22.35	68,03,125
Dec 2021	22.75	−1.3%	23.15	24.10	20.05	14,12,683
Nov 2021	23.05	+7.7%	21.85	26.90	20.45	16,96,700
Oct 2021	21.40	+27.0%	17.10	30.50	16.60	1,30,66,554
Sep 2021	16.85	+0.9%	16.75	19.00	16.50	22,48,575
Aug 2021	16.70	−11.9%	19.35	21.15	16.00	30,26,886
Jul 2021	18.95	−0.5%	19.05	22.85	17.80	31,66,350
Jun 2021	19.05	−9.1%	21.40	21.95	18.10	18,31,938
May 2021	20.95	+60.5%	13.20	22.90	12.80	1,50,52,660
Apr 2021	13.05	+5.7%	12.35	14.00	12.00	11,80,040
Mar 2021	12.35	−10.2%	14.00	14.50	12.30	19,59,079
Feb 2021	13.75	−1.8%	14.50	15.15	13.25	18,99,162
Jan 2021	14.00	−11.4%	15.95	16.75	13.60	31,03,955
Dec 2020	15.80	+33.9%	11.70	16.40	11.70	43,05,579
Nov 2020	11.80	+12.9%	10.85	12.40	10.05	10,22,388
Oct 2020	10.45	+2.0%	10.25	12.50	10.20	11,33,926
Sep 2020	10.25	−17.3%	12.25	12.75	9.75	9,80,756
Aug 2020	12.40	+25.9%	10.25	13.85	9.80	33,75,469
Jul 2020	9.85	−30.1%	14.80	14.80	9.55	17,74,437
Jun 2020	14.10	+60.2%	9.15	14.10	8.80	10,62,724
May 2020	8.80	−10.2%	9.95	9.95	8.35	4,23,334
Apr 2020	9.80	+26.5%	7.60	11.00	7.60	6,54,805
Mar 2020	7.75	−37.2%	11.90	12.55	6.95	15,36,841
Feb 2020	12.35	−31.2%	18.45	19.20	12.35	13,90,257
Jan 2020	17.95	+66.2%	11.30	19.70	11.30	23,87,470
Dec 2019	10.80	+2.9%	10.50	11.50	8.90	5,78,019
Nov 2019	10.50	−5.8%	11.70	14.10	10.05	6,35,636
Oct 2019	11.15	+26.0%	8.60	11.15	7.10	8,56,283
Sep 2019	8.85	+18.8%	8.00	11.50	7.55	9,79,187
Aug 2019	7.45	−18.6%	9.20	10.20	6.60	7,91,910
Jul 2019	9.15	−30.7%	13.35	13.45	8.65	8,44,926
Jun 2019	13.20	−16.2%	15.30	16.20	10.65	8,31,624
May 2019	15.75	−1.6%	16.20	17.35	14.05	10,67,333
Apr 2019	16.00	−10.1%	17.40	18.40	15.65	5,22,960
Mar 2019	17.80	+13.4%	15.75	20.50	15.70	16,96,423
Feb 2019	15.70	−7.4%	17.40	17.45	14.50	7,64,415
Jan 2019	16.95	−3.7%	17.65	24.65	16.55	67,72,269
Dec 2018	17.60	+4.8%	16.95	19.00	15.50	10,23,357
Nov 2018	16.80	−12.7%	19.10	19.45	16.50	7,81,135
Oct 2018	19.25	+16.0%	16.30	19.80	13.60	13,87,559
Sep 2018	16.60	−26.7%	22.65	25.00	16.30	10,51,973
Aug 2018	22.65	−4.0%	23.45	26.10	20.70	19,58,262
Jul 2018	23.60	+12.1%	20.90	24.65	16.20	16,80,471
Jun 2018	21.05	−18.6%	25.55	25.90	20.00	8,82,954
May 2018	25.85	−12.5%	29.55	30.80	23.00	14,13,508
Apr 2018	29.55	+5.0%	29.00	35.50	28.05	15,86,045
Mar 2018	28.15	−24.2%	37.55	38.90	27.50	25,81,100
Feb 2018	37.15	−13.1%	43.35	44.00	36.10	30,93,165
Jan 2018	42.75	−8.4%	46.95	52.40	41.80	1,17,99,795
Dec 2017	46.65	+7.2%	43.90	49.00	41.50	90,65,813
Nov 2017	43.50	−7.0%	46.85	47.95	42.60	27,03,774
Oct 2017	46.75	+4.2%	45.95	49.75	43.20	44,31,050
Sep 2017	44.85	−7.4%	48.90	54.95	42.60	84,61,783
Aug 2017	48.45	−11.2%	54.70	54.95	44.10	71,64,501
Jul 2017	54.55	+32.1%	41.05	56.90	40.75	1,90,27,797
Jun 2017	41.30	−3.4%	42.75	44.50	39.65	33,77,649
May 2017	42.75	+1.8%	41.55	51.90	41.00	1,06,23,936
Apr 2017	42.00	+4.2%	40.65	44.75	40.40	51,73,889
Mar 2017	40.30	+1.3%	40.10	43.65	36.55	54,71,950
Feb 2017	39.80	−7.8%	43.25	46.00	37.60	27,65,701
Jan 2017	43.15	+5.2%	41.40	48.50	40.00	42,26,746
Dec 2016	41.00	−11.4%	46.50	47.45	36.00	29,03,903
Nov 2016	46.25	−33.2%	69.60	71.50	37.00	88,10,092
Oct 2016	69.25	+7.6%	65.10	73.65	61.70	1,25,74,474
Sep 2016	64.35	+13.2%	57.15	71.70	53.15	1,98,34,876
Aug 2016	56.85	+13.0%	50.80	61.50	44.90	1,03,63,591
Jul 2016	50.30	+1.8%	49.50	54.85	46.10	1,00,56,252
Jun 2016	49.40	+34.2%	36.75	49.95	36.75	71,96,938
May 2016	36.80	−3.5%	37.50	40.90	35.55	32,49,303
Apr 2016	38.15	+18.3%	32.35	40.00	32.05	28,51,508
Mar 2016	32.25	+30.0%	24.80	32.70	24.80	34,30,207
Feb 2016	24.80	−18.0%	30.00	32.30	22.25	22,81,489
Jan 2016	30.25	−32.2%	44.75	45.35	29.05	81,91,137
Dec 2015	44.60	+21.2%	37.15	47.60	32.35	1,70,44,020
Nov 2015	36.80	+22.7%	30.00	38.00	27.10	10,90,695
Oct 2015	30.00	+1.2%	29.30	33.75	28.55	5,59,011
Sep 2015	29.65	−4.7%	30.55	31.85	27.30	4,32,035
Aug 2015	31.10	−7.3%	34.45	39.80	27.50	20,96,335
Jul 2015	33.55	+34.2%	26.80	41.55	24.50	29,87,959
Jun 2015	25.00	+0.6%	24.50	29.50	22.10	3,14,308
May 2015	24.85	−6.2%	26.60	30.75	24.00	1,79,494
Apr 2015	26.50	−12.0%	29.80	34.45	25.05	4,93,018
Mar 2015	30.10	+7.9%	27.60	30.70	23.00	5,10,678
Feb 2015	27.90	−6.4%	30.30	33.10	27.30	2,78,205
Jan 2015	29.80	+6.6%	28.00	35.00	25.05	5,71,150
Dec 2014	27.95	−1.8%	28.20	31.80	24.60	3,01,824
Nov 2014	28.45	−17.2%	33.50	36.95	27.65	4,34,118
Oct 2014	34.35	−1.6%	34.60	35.95	29.40	2,01,530
Sep 2014	34.90	+27.8%	26.15	42.30	25.95	14,76,604
Aug 2014	27.30	−11.5%	30.35	33.30	25.20	1,53,098
Jul 2014	30.85	−3.4%	31.90	35.60	29.30	3,14,431
Jun 2014	31.95	−0.9%	32.00	36.50	29.60	2,71,088
May 2014	32.25	+15.2%	26.60	35.85	24.00	2,85,497
Apr 2014	28.00	−16.7%	34.70	38.85	26.75	8,14,569
Mar 2014	33.60	+99.4%	17.50	33.60	16.40	8,17,481
Feb 2014	16.85	−12.2%	19.95	22.00	16.00	2,36,132
Jan 2014	19.20	−9.0%	21.45	25.00	19.10	1,34,992
Dec 2013	21.10	+2.7%	21.00	25.00	19.15	3,85,637
Nov 2013	20.55	+21.6%	16.75	21.10	16.40	61,140
Oct 2013	16.90	+17.4%	14.30	19.60	14.10	87,243
Sep 2013	14.40	+5.9%	14.75	16.40	13.20	72,629
Aug 2013	13.60	−14.5%	15.70	16.30	13.00	75,783
Jul 2013	15.90	−10.4%	17.50	21.30	14.85	82,864
Jun 2013	17.75	−14.9%	21.95	22.40	16.10	65,605
May 2013	20.85	−1.4%	21.10	25.95	20.00	1,13,020
Apr 2013	21.15	+18.5%	18.50	25.80	17.25	1,07,417
Mar 2013	17.85	−10.3%	19.70	20.75	17.00	3,15,195
Feb 2013	19.90	−13.3%	24.00	25.00	19.15	1,17,553
Jan 2013	22.95	−6.1%	25.00	26.00	22.75	6,24,560
Dec 2012	24.45	−9.3%	27.50	27.50	24.25	3,51,102
Nov 2012	26.95	−5.8%	28.40	29.00	22.00	1,64,318
Oct 2012	28.60	−1.5%	27.60	31.50	27.00	1,60,518
Sep 2012	29.05	+12.2%	25.70	29.70	20.80	2,48,855
Aug 2012	25.90	−5.8%	27.05	30.50	24.40	72,735
Jul 2012	27.50	+2.2%	26.45	32.95	25.15	2,71,707
Jun 2012	26.90	+3.1%	25.05	27.80	24.40	62,306
May 2012	26.10	−6.3%	28.00	29.20	23.10	2,02,720
Apr 2012	27.85	−1.9%	29.00	30.00	27.00	74,237
Mar 2012	28.40	−16.3%	34.00	34.60	26.85	10,58,725
Feb 2012	33.95	−10.7%	38.00	40.50	33.10	50,865
Jan 2012	38.00	+10.3%	35.40	38.75	32.50	66,278
Dec 2011	34.45	+16.6%	28.85	37.00	25.50	1,23,653
Nov 2011	29.55	−4.5%	30.70	41.00	26.00	3,29,820
Oct 2011	30.95	−10.5%	34.00	34.75	29.60	46,880
Sep 2011	34.60	+2.5%	34.70	38.55	32.10	1,51,433
Aug 2011	33.75	−23.3%	43.70	46.70	27.30	1,39,219
Jul 2011	44.00	+5.6%	43.00	45.50	40.30	92,310
Jun 2011	41.65	−11.0%	47.50	47.50	40.05	80,683
May 2011	46.80	−10.3%	50.05	52.30	40.00	87,965
Apr 2011	52.15	+14.0%	46.50	59.85	46.10	1,35,967
Mar 2011	45.75	−6.0%	52.50	58.65	42.50	1,91,557
Feb 2011	48.65	−16.0%	58.80	60.40	47.00	1,21,232
Jan 2011	57.90	−17.0%	68.15	77.45	57.00	2,26,103
Dec 2010	69.80	−2.9%	73.50	75.95	60.00	1,31,737
Nov 2010	71.85	−9.4%	83.30	93.60	64.60	2,34,305
Oct 2010	79.30	−11.9%	90.00	94.80	78.00	2,49,492
Sep 2010	90.05	+42.0%	63.90	91.55	63.05	14,46,562
Aug 2010	63.40	−18.5%	76.00	81.80	62.15	3,97,999
Jul 2010	77.80	−0.7%	78.55	88.50	77.15	5,38,955
Jun 2010	78.35	+7.3%	74.50	84.90	67.50	3,75,160
May 2010	73.00	−22.3%	92.55	94.65	68.00	3,49,443
Apr 2010	93.90	+9.6%	86.00	101.95	86.00	4,39,253
Mar 2010	85.65	–	86.80	91.95	78.55	2,73,318

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	106.53	111.50	106.37	109.61	108.16	58,826	40.7%
28 Oct 2026	109.29	110.72	106.31	107.62	108.09	80,361	51.9%
27 Oct 2026	105.45	113.00	103.79	110.81	110.54	1,80,794	48.0%
26 Oct 2026	104.86	107.68	100.96	104.78	104.94	93,636	39.0%
23 Oct 2026	109.29	111.09	101.01	103.88	103.35	1,67,758	47.0%
22 Oct 2026	110.79	112.28	108.46	109.29	109.99	55,879	47.7%
21 Oct 2026	116.00	116.19	109.20	110.97	111.56	1,48,479	48.5%
19 Oct 2026	117.00	119.84	115.60	116.19	116.78	77,850	59.3%
16 Oct 2026	118.40	119.99	115.65	118.31	117.57	1,13,640	59.6%
15 Oct 2026	123.20	123.20	117.73	118.40	119.19	1,60,870	64.0%
14 Oct 2026	119.10	125.59	117.46	122.60	122.34	1,74,448	52.5%
13 Oct 2026	122.49	122.49	117.00	118.77	118.55	1,53,301	53.0%
12 Oct 2026	122.00	124.41	118.72	121.60	120.80	1,28,333	53.2%
9 Oct 2026	125.00	125.00	119.50	121.37	121.31	1,12,381	51.0%
8 Oct 2026	130.95	131.20	122.72	123.13	126.00	1,68,702	57.4%
7 Oct 2026	125.41	131.50	125.41	129.04	128.68	2,72,071	43.6%
6 Oct 2026	127.60	129.30	124.13	128.11	126.82	1,51,467	62.5%
5 Oct 2026	119.00	129.89	119.00	125.42	125.46	4,32,446	26.3%
1 Oct 2026	120.64	123.89	117.50	120.43	119.60	1,34,808	44.6%
30 Sep 2026	122.44	124.90	119.15	120.64	122.05	1,18,696	57.6%
29 Sep 2026	119.15	122.90	118.00	121.40	120.71	1,21,001	59.2%
28 Sep 2026	125.60	126.80	119.33	120.07	120.75	1,15,959	68.3%

Prices in ₹ per share as traded, not adjusted.