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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,036	1,024.3	1,024.3	1,040.4	1,020.6	40,742
December 23, 2025	1,042	1,037	1,037	1,057.9	1,033.8	64,189
December 22, 2025	1,040.1	1,044.1	1,044.1	1,048.8	1,033.1	36,839
December 19, 2025	1,018	1,036.5	1,036.5	1,046.1	1,012.6	113,178
December 18, 2025	1,062.1	1,019.4	1,019.4	1,063	1,015	136,327
December 17, 2025	1,048	1,061.3	1,061.3	1,069	1,032.2	93,353
December 16, 2025	1,040.8	1,043.6	1,043.6	1,048	1,034.5	24,392
December 15, 2025	1,042.4	1,044.9	1,044.9	1,053.1	1,038.8	20,550
December 12, 2025	1,035	1,042.4	1,042.4	1,048	1,025	27,341
December 11, 2025	1,030	1,038.6	1,038.6	1,044.4	1,024.7	24,958
December 10, 2025	1,048	1,034.5	1,034.5	1,048.6	1,028.2	46,829
December 09, 2025	1,004.5	1,047.8	1,047.8	1,066.5	990.1	106,628
December 08, 2025	1,025	999.5	999.5	1,032.8	996	306,680
December 05, 2025	1,069	1,033.3	1,033.3	1,069	1,025.3	79,245
December 04, 2025	1,052	1,058.4	1,058.4	1,073.2	1,037	52,102
December 03, 2025	1,055	1,052	1,052	1,058	1,017	153,670
December 02, 2025	1,070.6	1,065.3	1,065.3	1,080	1,055.5	29,734
December 01, 2025	1,086.8	1,071.8	1,071.8	1,086.8	1,066.6	35,183
November 28, 2025	1,072	1,086.8	1,086.8	1,095.3	1,070	29,615
November 27, 2025	1,095	1,080.7	1,080.7	1,095	1,074.5	27,707
November 26, 2025	1,068.6	1,092.6	1,092.6	1,096.1	1,065	33,507
November 25, 2025	1,079	1,064.6	1,064.6	1,081.5	1,060.1	40,198
November 24, 2025	1,080	1,068.3	1,068.3	1,091.7	1,060	107,515
November 21, 2025	1,096.4	1,090	1,090	1,096.4	1,082	113,884
November 19, 2025	1,129.3	1,131.6	1,131.6	1,141.1	1,116.1	36,044
November 18, 2025	1,133	1,124.3	1,124.3	1,137.7	1,106.6	50,748
November 17, 2025	1,120.9	1,125.7	1,125.7	1,143.6	1,105.3	55,366
November 14, 2025	1,115.5	1,106.6	1,106.6	1,119	1,094.7	44,960
November 13, 2025	1,095	1,111.2	1,111.2	1,179.9	1,081.7	104,457
November 12, 2025	1,085.1	1,084.4	1,084.4	1,099.3	1,071.8	61,487
November 11, 2025	1,054.8	1,079.8	1,079.8	1,084.7	1,043.2	71,389
November 10, 2025	1,070	1,054.1	1,054.1	1,075.2	1,051.2	84,883
November 07, 2025	1,080	1,069.2	1,069.2	1,080.2	1,050.5	99,682
November 06, 2025	1,111.2	1,076.4	1,076.4	1,120	1,061.5	111,341
November 04, 2025	1,129.1	1,104.2	1,104.2	1,134.9	1,088.3	115,684
November 03, 2025	1,128	1,119	1,119	1,139.7	1,115.2	36,086
October 31, 2025	1,146.6	1,118.6	1,118.6	1,147.3	1,115.5	157,295
October 30, 2025	1,153.2	1,139.4	1,139.4	1,160.1	1,135	77,625
October 29, 2025	1,134.1	1,147.4	1,147.4	1,200	1,130.5	178,613
October 28, 2025	1,139	1,153.1	1,153.1	1,168	1,101.5	425,591
October 27, 2025	1,181.5	1,160.6	1,160.6	1,192	1,155.2	45,136
October 24, 2025	1,181.9	1,187.7	1,187.7	1,218	1,178.4	60,836
October 23, 2025	1,185	1,182.6	1,182.6	1,192.1	1,169.5	42,064
October 21, 2025	1,157	1,181.1	1,181.1	1,187	1,157	10,234
October 20, 2025	1,156	1,157.4	1,157.4	1,170	1,151.9	28,004
October 17, 2025	1,160	1,160.8	1,160.8	1,162.7	1,136.1	89,645
October 16, 2025	1,167	1,154.5	1,154.5	1,176.1	1,150	28,354
October 15, 2025	1,177.4	1,165.7	1,165.7	1,188	1,160	53,119
October 14, 2025	1,170.8	1,177.4	1,177.4	1,193.8	1,170.4	44,169
October 13, 2025	1,175	1,170.4	1,170.4	1,190	1,160	34,876
October 10, 2025	1,178.8	1,180.3	1,180.3	1,190.5	1,177.5	19,352
October 09, 2025	1,199.6	1,180.4	1,180.4	1,200	1,178.8	21,716
October 08, 2025	1,200	1,193.5	1,193.5	1,200	1,181.1	31,108
October 07, 2025	1,200	1,196.7	1,196.7	1,205	1,187.1	29,600
October 06, 2025	1,222	1,198.3	1,198.3	1,225.9	1,194	41,758
October 03, 2025	1,217.5	1,219.8	1,219.8	1,228.9	1,202	34,005
October 01, 2025	1,204.2	1,217.5	1,217.5	1,226.5	1,198.4	28,563
September 30, 2025	1,210.4	1,203.4	1,203.4	1,220	1,185	30,763
September 29, 2025	1,210	1,195.4	1,195.4	1,221.4	1,187.4	46,936
September 26, 2025	1,229.4	1,206.1	1,206.1	1,231.3	1,198.8	41,890

Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE