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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	1,227	1,230.4	1,230.4	1,255	1,226	24,293
September 24, 2025	1,237.7	1,238.3	1,238.3	1,249.9	1,227	44,383
September 23, 2025	1,244.5	1,236	1,236	1,246.1	1,230	33,723
September 22, 2025	1,258.4	1,244.4	1,244.4	1,264.9	1,240.6	34,955
September 19, 2025	1,264.6	1,258.4	1,258.4	1,265.9	1,237	59,504
September 18, 2025	1,264.9	1,258.3	1,258.3	1,268.1	1,249.8	35,108
September 17, 2025	1,247	1,249.9	1,249.9	1,275	1,244	82,049
September 16, 2025	1,261.9	1,245.3	1,245.3	1,283	1,240.1	89,105
September 15, 2025	1,260.1	1,259.9	1,259.9	1,275	1,255	25,712
September 12, 2025	1,255	1,262.1	1,262.1	1,279.7	1,249	36,170
September 11, 2025	1,261	1,256.7	1,256.7	1,274.3	1,252	32,751
September 10, 2025	1,267.5	1,268.5	1,268.5	1,283	1,265	21,104
September 09, 2025	1,270.3	1,266.4	1,266.4	1,284.8	1,260.8	26,847
September 08, 2025	1,274.8	1,270.2	1,270.2	1,289.9	1,266	26,258
September 05, 2025	1,277.2	1,274.8	1,274.8	1,285.2	1,257.6	21,624
September 04, 2025	1,308	1,280.4	1,280.4	1,308	1,275	22,656
September 03, 2025	1,278	1,300.6	1,300.6	1,306.3	1,267	54,935
September 02, 2025	1,265	1,285.6	1,285.6	1,300	1,251	49,984
September 01, 2025	1,224	1,265	1,265	1,280.3	1,218.7	47,325
August 29, 2025	1,236.4	1,218.7	1,218.7	1,236.4	1,213.4	49,971
August 28, 2025	1,225	1,235.6	1,235.6	1,263.7	1,208.5	59,729
August 26, 2025	1,260.5	1,234.9	1,234.9	1,264.3	1,223.6	70,701
August 25, 2025	1,318.9	1,254.3	1,254.3	1,318.9	1,246.1	55,780
August 22, 2025	1,276	1,299.8	1,299.8	1,305.3	1,266.2	44,799
August 21, 2025	1,280	1,279.9	1,279.9	1,284.9	1,262.7	29,134
August 20, 2025	1,283	1,266.6	1,266.6	1,284.7	1,262	44,979
August 19, 2025	1,273.2	1,275.1	1,275.1	1,286.4	1,266.2	44,523
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

Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE