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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,275	1,300.4	1,300.4	1,305.6	1,265.45	3,623
August 21, 2025	1,280	1,282.85	1,282.85	1,287.25	1,263.1	1,506
August 20, 2025	1,276.05	1,266.1	1,266.1	1,280	1,262.05	2,121
August 19, 2025	1,287.45	1,275.25	1,275.25	1,287.45	1,266.55	2,778
August 18, 2025	1,306.45	1,275.85	1,275.85	1,306.45	1,265	3,718
August 14, 2025	1,348.95	1,291.15	1,291.15	1,348.95	1,285	4,826
August 13, 2025	1,313.3	1,306.2	1,306.2	1,329.1	1,284.35	3,868
August 12, 2025	1,275	1,312.5	1,312.5	1,319	1,268.65	2,019
August 11, 2025	1,272.35	1,270.95	1,270.95	1,297.75	1,260.05	4,104
August 08, 2025	1,318.95	1,289.6	1,289.6	1,324.7	1,283.5	10,893
August 07, 2025	1,356.15	1,323.75	1,323.75	1,356.2	1,318.1	3,511
August 06, 2025	1,341	1,365.8	1,365.8	1,385	1,314.3	4,140
August 05, 2025	1,353.55	1,354.05	1,354.05	1,383	1,341.3	3,192
August 04, 2025	1,336.3	1,355.65	1,355.65	1,361.55	1,320.15	8,062
August 01, 2025	1,331.9	1,312.3	1,312.3	1,331.9	1,292.6	2,724
July 31, 2025	1,240.05	1,318.9	1,318.9	1,327.4	1,228.05	13,208
July 30, 2025	1,245.35	1,259.05	1,259.05	1,272.4	1,224.9	8,771
July 29, 2025	1,244.95	1,257.7	1,257.7	1,279.65	1,225.05	11,288
July 28, 2025	1,292.95	1,233.55	1,233.55	1,293	1,225	8,212
July 25, 2025	1,291.05	1,291.9	1,291.9	1,307.3	1,286.5	5,462
July 24, 2025	1,325	1,304.35	1,304.35	1,329	1,288	16,213
July 23, 2025	1,318.4	1,316.85	1,316.85	1,322.95	1,278.5	15,237
July 22, 2025	1,482.55	1,316.5	1,316.5	1,508.7	1,265	58,963
July 21, 2025	1,470	1,481.65	1,481.65	1,511	1,450	11,085
July 18, 2025	1,488.9	1,473.45	1,473.45	1,500.75	1,460.85	3,319
July 17, 2025	1,516.65	1,481.5	1,481.5	1,516.65	1,469.65	10,485
July 16, 2025	1,375.05	1,510.15	1,510.15	1,548	1,375.05	71,030
July 15, 2025	1,424.8	1,404.95	1,404.95	1,424.8	1,352.35	6,024
July 14, 2025	1,402.7	1,365.9	1,359.4	1,423.95	1,352.3	14,591
July 11, 2025	1,433.05	1,402.7	1,402.7	1,433.05	1,375.4	8,393
July 10, 2025	1,411.3	1,433.15	1,433.15	1,437.85	1,411.3	3,868
July 09, 2025	1,417.2	1,419.2	1,419.2	1,439.05	1,410.5	5,434
July 08, 2025	1,438.35	1,412.55	1,412.55	1,438.35	1,392.6	4,711
July 07, 2025	1,421.45	1,410	1,410	1,456.1	1,405	4,357
July 04, 2025	1,454.85	1,438.4	1,438.4	1,481	1,426	13,483
July 03, 2025	1,469.65	1,454.9	1,454.9	1,471.95	1,443.05	6,962
July 02, 2025	1,459.15	1,457.15	1,457.15	1,489	1,446.85	14,153
July 01, 2025	1,430.85	1,458.95	1,458.95	1,479	1,418.35	20,745
June 30, 2025	1,435.9	1,417.65	1,417.65	1,460	1,413	7,781
June 27, 2025	1,438.5	1,427.85	1,427.85	1,452	1,398.05	17,158
June 26, 2025	1,440.85	1,434.05	1,434.05	1,467.1	1,422.8	19,416
June 25, 2025	1,385	1,434	1,434	1,460	1,369	13,158
June 24, 2025	1,417.9	1,388.2	1,388.2	1,417.9	1,366.75	12,490
June 23, 2025	1,323.35	1,399.6	1,399.6	1,412.9	1,323.35	16,200
June 20, 2025	1,263.05	1,344.3	1,344.3	1,350	1,263.05	3,313
June 19, 2025	1,334	1,291.25	1,291.25	1,341.5	1,283.2	6,537
June 18, 2025	1,298.15	1,331.8	1,331.8	1,339.2	1,298.15	12,635
June 17, 2025	1,340.3	1,320.95	1,320.95	1,365.9	1,312.15	6,807
June 16, 2025	1,305.1	1,355	1,355	1,382.25	1,305.1	16,605
June 13, 2025	1,319.05	1,322.25	1,322.25	1,336.2	1,283.4	6,296
June 12, 2025	1,359	1,324.35	1,324.35	1,367	1,319.5	10,485
June 11, 2025	1,362.05	1,345.2	1,345.2	1,371.9	1,336.95	3,455
June 10, 2025	1,364.1	1,371.2	1,371.2	1,379.8	1,352.5	3,606
June 09, 2025	1,390.7	1,358.15	1,358.15	1,425	1,352.85	13,271
June 06, 2025	1,351	1,378.55	1,378.55	1,411	1,339	33,312
June 05, 2025	1,339.45	1,341.15	1,341.15	1,362.7	1,331.6	7,589
June 04, 2025	1,303.25	1,329.35	1,329.35	1,359.55	1,296.8	12,438
June 03, 2025	1,320.05	1,303.6	1,303.6	1,345	1,297.7	10,469
June 02, 2025	1,275.7	1,311.1	1,311.1	1,318.2	1,244.35	38,773
May 30, 2025	1,286.5	1,254.35	1,254.35	1,286.5	1,247.65	4,170

Kirloskar Pneumatic Company Limited (KIRLPNU.BO) BSE