Kirloskar Pneumatic Company Limited - KIRLPNU.BO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,052.35	1,070.1	1,070.1	1,075.75	1,040	2,140
January 13, 2026	1,036.6	1,049.4	1,049.4	1,054.5	1,036.6	51,666
January 12, 2026	1,029	1,039.4	1,039.4	1,047.5	1,017.8	2,353
January 09, 2026	1,067	1,048.8	1,048.8	1,067	1,044.25	4,530
January 08, 2026	1,055	1,069.45	1,069.45	1,085	1,046.15	155,154
January 07, 2026	1,038.1	1,057.35	1,057.35	1,061.9	1,034.75	55,053
January 06, 2026	1,034.95	1,053.5	1,053.5	1,058	1,034.95	1,571
January 05, 2026	1,055.55	1,047.05	1,047.05	1,064.45	1,041.35	156,526
January 02, 2026	1,059.85	1,057.15	1,057.15	1,060.5	1,028.8	102,439
January 01, 2026	1,061.6	1,038.85	1,038.85	1,063.1	1,035	1,196
December 31, 2025	1,020.3	1,060.25	1,060.25	1,064.2	1,020.3	2,338
December 30, 2025	1,036	1,029	1,029	1,036	1,018	2,545
December 29, 2025	1,020.1	1,032.55	1,032.55	1,039.1	1,020.05	3,870
December 26, 2025	1,023.7	1,027.35	1,027.35	1,031.35	1,017	1,665
December 24, 2025	1,035.3	1,022.7	1,022.7	1,040.3	1,021.6	3,447
December 23, 2025	1,035.3	1,035.25	1,035.25	1,057.9	1,032.85	2,223
December 22, 2025	1,038.3	1,043.95	1,043.95	1,049.1	1,032.5	180,465
December 19, 2025	1,021.85	1,038.3	1,038.3	1,046.45	1,018.15	1,937
December 18, 2025	1,064.95	1,019.2	1,019.2	1,064.95	1,016.45	5,666
December 17, 2025	1,044	1,053.25	1,053.25	1,068.15	1,033.7	4,885
December 16, 2025	1,040.05	1,044.95	1,044.95	1,047.85	1,035	668
December 15, 2025	1,041.5	1,044.25	1,044.25	1,052.55	1,038.6	1,356
December 12, 2025	1,028.3	1,041.5	1,041.5	1,047.9	1,028.3	1,458
December 11, 2025	1,017.05	1,037.85	1,037.85	1,044.65	1,017.05	4,792
December 10, 2025	1,045.65	1,035.85	1,035.85	1,048.85	1,028.25	1,541
December 09, 2025	990.05	1,045.65	1,045.65	1,058	990.05	7,053
December 08, 2025	1,030.1	1,001.1	1,001.1	1,031.4	997	7,581
December 05, 2025	1,055.15	1,033.5	1,033.5	1,055.95	1,030	3,816
December 04, 2025	1,045	1,060.45	1,060.45	1,069	1,039.2	1,288
December 03, 2025	1,056.45	1,051.75	1,051.75	1,056.55	1,016.1	6,460
December 02, 2025	1,074.75	1,065.45	1,065.45	1,076.6	1,056	1,307
December 01, 2025	1,080.45	1,072.8	1,072.8	1,084.45	1,068.2	1,081
November 28, 2025	1,065	1,086.45	1,086.45	1,093.5	1,065	2,106
November 27, 2025	1,091	1,080.2	1,080.2	1,093.2	1,076	33,134
November 26, 2025	1,073.85	1,091	1,091	1,095	1,071.3	1,309
November 25, 2025	1,072.65	1,064.45	1,064.45	1,078	1,062	1,590
November 24, 2025	1,073.05	1,068.05	1,068.05	1,094	1,060.15	10,311
November 21, 2025	1,096.5	1,089.6	1,089.6	1,096.5	1,083.2	868
November 19, 2025	1,122.05	1,129.25	1,129.25	1,141	1,117.95	3,403
November 18, 2025	1,120	1,124.85	1,124.85	1,136.2	1,106.75	2,027
November 17, 2025	1,090.05	1,126.6	1,126.6	1,143	1,090.05	1,545
November 14, 2025	1,105	1,104.6	1,104.6	1,119.2	1,095	2,374
November 13, 2025	1,093.5	1,111.05	1,111.05	1,129.95	1,087.65	11,845
November 12, 2025	1,078.15	1,086.45	1,086.45	1,098.7	1,073.8	3,794
November 11, 2025	1,054	1,080.2	1,080.2	1,083.55	1,043.6	4,579
November 10, 2025	1,069	1,055	1,055	1,073.2	1,051.65	51,780
November 07, 2025	1,056.35	1,068.7	1,068.7	1,080.5	1,051.7	2,586
November 06, 2025	1,118.75	1,074.1	1,074.1	1,118.75	1,062.95	4,597
November 04, 2025	1,138.95	1,101	1,101	1,138.95	1,088.7	3,718
November 03, 2025	1,105.25	1,117.85	1,117.85	1,139	1,105.25	3,296
October 31, 2025	1,138	1,118.25	1,118.25	1,140.2	1,115.3	41,689
October 30, 2025	1,152.05	1,139.3	1,139.3	1,156.35	1,136.3	103,026
October 29, 2025	1,139.05	1,147.2	1,147.2	1,200	1,136.65	6,400
October 28, 2025	1,151.6	1,152.75	1,152.75	1,165.2	1,102.8	17,998
October 27, 2025	1,198.95	1,159.95	1,159.95	1,198.95	1,156.05	4,198
October 24, 2025	1,184.45	1,188.15	1,188.15	1,219	1,175.05	6,535
October 23, 2025	1,179.7	1,184.45	1,184.45	1,190.9	1,170	665
October 21, 2025	1,136.05	1,179.7	1,179.7	1,187.8	1,136.05	637
October 20, 2025	1,165	1,156.35	1,156.35	1,171.85	1,150.8	2,311
October 17, 2025	1,159.3	1,161.45	1,161.45	1,163.65	1,136.75	3,155

Kirloskar Pneumatic Company Limited (KIRLPNU.BO) BSE