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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,040	1,051.1	1,051.1	1,055	1,037.2	179,787
January 12, 2026	1,035	1,040	1,040	1,048.1	1,015	78,906
January 09, 2026	1,071.4	1,049.8	1,049.8	1,072	1,043	63,591
January 08, 2026	1,053.6	1,069.9	1,069.9	1,085.2	1,040.1	130,268
January 07, 2026	1,040	1,057.9	1,057.9	1,070	1,031.4	47,264
January 06, 2026	1,046.8	1,051.5	1,051.5	1,059.8	1,032.5	310,453
January 05, 2026	1,061.6	1,046.8	1,046.8	1,068	1,042	50,948
January 02, 2026	1,048	1,058.6	1,058.6	1,062.8	1,028	35,732
January 01, 2026	1,059.9	1,039.2	1,039.2	1,064.9	1,035	23,764
December 31, 2025	1,023.4	1,059.8	1,059.8	1,071.9	1,023.4	158,006
December 30, 2025	1,033.8	1,029.2	1,029.2	1,036.7	1,017.9	32,503
December 29, 2025	1,017.2	1,036	1,036	1,039.8	1,012	74,980
December 26, 2025	1,024.3	1,028.2	1,028.2	1,033.3	1,015.9	45,430
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

Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE