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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,297.1	1,278.9	1,278.9	1,304.8	1,264.6	60,432
August 14, 2025	1,312.4	1,291.5	1,291.5	1,326.5	1,284.1	36,311
August 13, 2025	1,303	1,310.2	1,310.2	1,325	1,285	41,763
August 12, 2025	1,272.3	1,312.3	1,312.3	1,319.9	1,266.6	57,256
August 11, 2025	1,291.1	1,271.6	1,271.6	1,300.9	1,260	47,702
August 08, 2025	1,324.7	1,289.2	1,289.2	1,328.8	1,282	44,756
August 07, 2025	1,355	1,323.3	1,323.3	1,356.9	1,318.8	67,630
August 06, 2025	1,353	1,366.5	1,366.5	1,386.2	1,313.1	102,793
August 05, 2025	1,356	1,354.7	1,354.7	1,384.4	1,343.2	97,080
August 04, 2025	1,332	1,356.3	1,356.3	1,362.2	1,318.6	120,693
August 01, 2025	1,324	1,312.4	1,312.4	1,327.4	1,292.5	81,973
July 31, 2025	1,249.9	1,319.1	1,319.1	1,328.9	1,222	207,513
July 30, 2025	1,267.7	1,260.9	1,260.9	1,273.6	1,222.5	92,074
July 29, 2025	1,245	1,257.6	1,257.6	1,282.3	1,225.2	94,659
July 28, 2025	1,293	1,231.6	1,231.6	1,293	1,224.5	247,740
July 25, 2025	1,304.5	1,298.2	1,298.2	1,310	1,288	182,568
July 24, 2025	1,329.9	1,304.5	1,304.5	1,332.1	1,287	191,734
July 23, 2025	1,314.1	1,316.6	1,316.6	1,322.8	1,278.1	311,243
July 22, 2025	1,491.9	1,317.7	1,317.7	1,508.2	1,261.2	1.01M
July 21, 2025	1,471.3	1,483.5	1,483.5	1,511	1,448.9	125,823
July 18, 2025	1,484	1,471.3	1,471.3	1,504.9	1,460.1	91,397
July 17, 2025	1,509.9	1,482.1	1,482.1	1,511.1	1,470.1	194,797
July 16, 2025	1,405.9	1,511.2	1,511.2	1,550	1,394.9	596,002
July 15, 2025	1,375	1,403.1	1,403.1	1,413.8	1,351.5	151,295
July 14, 2025	1,402	1,378.6	1,372.1	1,425	1,373	114,310
July 11, 2025	1,433.5	1,401.6	1,394.99	1,446	1,375	90,043
July 10, 2025	1,442.9	1,433.3	1,426.54	1,448.6	1,422.1	48,408
July 09, 2025	1,412	1,418.8	1,412.11	1,438.9	1,408.2	94,159
July 08, 2025	1,413	1,411.9	1,405.24	1,434	1,391	97,868
July 07, 2025	1,441.9	1,411.8	1,411.8	1,456.8	1,402.5	74,570
July 04, 2025	1,460.8	1,442.7	1,442.7	1,483	1,431	100,349
July 03, 2025	1,462	1,454.4	1,454.4	1,471	1,442.4	71,502
July 02, 2025	1,463.4	1,457.1	1,457.1	1,489.9	1,446.3	198,133
July 01, 2025	1,428	1,457.8	1,457.8	1,479.2	1,418.1	248,519
June 30, 2025	1,440.4	1,417.2	1,417.2	1,462	1,405	111,682
June 27, 2025	1,437.7	1,428	1,428	1,453.6	1,398.2	156,697
June 26, 2025	1,435	1,431.1	1,431.1	1,467.9	1,423.3	140,918
June 25, 2025	1,385	1,430.8	1,430.8	1,459.9	1,369.6	208,098
June 24, 2025	1,422	1,389.3	1,389.3	1,428.9	1,368	113,368
June 23, 2025	1,328	1,399.2	1,399.2	1,413.6	1,326	208,777
June 20, 2025	1,285	1,345.1	1,345.1	1,351	1,280.6	148,302
June 19, 2025	1,331.6	1,292.8	1,292.8	1,338.7	1,281.7	80,781
June 18, 2025	1,307.7	1,332.7	1,332.7	1,344	1,306.1	85,102
June 17, 2025	1,355.8	1,320.9	1,320.9	1,366	1,313.1	100,806
June 16, 2025	1,331	1,349	1,349	1,383.8	1,331	261,197
June 13, 2025	1,295	1,321.6	1,321.6	1,335.8	1,287.1	83,029
June 12, 2025	1,355	1,324.9	1,324.9	1,375	1,318.4	76,923
June 11, 2025	1,375	1,345	1,345	1,375	1,335	71,617
June 10, 2025	1,369.7	1,372.5	1,372.5	1,378.6	1,352.3	84,991
June 09, 2025	1,395	1,358.2	1,358.2	1,448	1,352.7	124,256
June 06, 2025	1,345.4	1,377.3	1,377.3	1,413.5	1,338	336,473
June 05, 2025	1,331.9	1,338.7	1,338.7	1,364	1,331.1	163,343
June 04, 2025	1,315	1,330.1	1,330.1	1,360	1,297.1	245,730
June 03, 2025	1,324	1,305.2	1,305.2	1,345.5	1,297.4	303,163
June 02, 2025	1,254.5	1,311.5	1,311.5	1,318	1,241.3	299,280
May 30, 2025	1,275	1,253.8	1,253.8	1,276.8	1,248.5	103,895
May 29, 2025	1,286	1,262.8	1,262.8	1,293	1,260	95,511
May 28, 2025	1,268	1,278.7	1,278.7	1,284.5	1,254.1	121,332
May 27, 2025	1,264.9	1,267.8	1,267.8	1,277.8	1,250.5	98,303
May 26, 2025	1,280	1,259.7	1,259.7	1,292	1,254	164,222

Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE