Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE
1,578.50
+25.2(+1.62%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,578.50
+25.2(+1.62%)
Currency In INR
If you invested ₹1000 in Kirloskar Pneumatic Company Limited (KIRLPNU.NS) since IPO date, it would be worth ₹2,631.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹2,734.42, while ₹1000 invested 1 year ago would be worth ₹1,213. This corresponds to total returns of 163.12%, 173.44%, 21.3%, respectively, with annualized returns of 36.57%, 39.79%, 21.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1,574.8 | 1,553.3 | 1,553.3 | 1,599.9 | 1,545 | 91,023 |
| May 29, 2026 | 1,642 | 1,574.3 | 1,574.3 | 1,666 | 1,545.5 | 220,551 |
| May 27, 2026 | 1,671 | 1,643.8 | 1,643.8 | 1,705 | 1,634.1 | 87,696 |
| May 26, 2026 | 1,670 | 1,662 | 1,662 | 1,697 | 1,654.1 | 99,868 |
| May 25, 2026 | 1,629 | 1,659.8 | 1,659.8 | 1,680 | 1,608 | 181,337 |
| May 22, 2026 | 1,625 | 1,607.3 | 1,607.3 | 1,635 | 1,601 | 76,341 |
| May 21, 2026 | 1,644.5 | 1,611.8 | 1,611.8 | 1,661.3 | 1,590 | 135,986 |
| May 20, 2026 | 1,581 | 1,618.2 | 1,618.2 | 1,641 | 1,537.6 | 197,079 |
| May 19, 2026 | 1,540 | 1,581.5 | 1,581.5 | 1,602.5 | 1,521 | 251,728 |
| May 18, 2026 | 1,541 | 1,526.3 | 1,526.3 | 1,550.4 | 1,490.3 | 94,159 |
| May 15, 2026 | 1,539 | 1,541.4 | 1,541.4 | 1,574 | 1,495.3 | 204,773 |
| May 14, 2026 | 1,470 | 1,524.4 | 1,524.4 | 1,542 | 1,444.2 | 255,934 |
| May 13, 2026 | 1,480 | 1,460.4 | 1,460.4 | 1,516.6 | 1,449.6 | 115,802 |
| May 12, 2026 | 1,515.1 | 1,495.6 | 1,495.6 | 1,534.7 | 1,478.7 | 114,872 |
| May 11, 2026 | 1,549.3 | 1,522.1 | 1,522.1 | 1,558 | 1,514.5 | 107,524 |
| May 08, 2026 | 1,599.7 | 1,560.2 | 1,560.2 | 1,613.8 | 1,550.1 | 129,659 |
| May 07, 2026 | 1,563 | 1,590.8 | 1,590.8 | 1,604 | 1,546.3 | 282,148 |
| May 06, 2026 | 1,553.7 | 1,547.4 | 1,547.4 | 1,565 | 1,510 | 200,396 |
| May 05, 2026 | 1,562.8 | 1,524.3 | 1,524.3 | 1,564.7 | 1,515.4 | 113,978 |
| May 04, 2026 | 1,528.8 | 1,563 | 1,563 | 1,589 | 1,513 | 481,078 |
| April 30, 2026 | 1,500 | 1,503.3 | 1,503.3 | 1,537.6 | 1,490.2 | 147,312 |
| April 29, 2026 | 1,530 | 1,513.2 | 1,513.2 | 1,543.8 | 1,505 | 168,661 |
| April 28, 2026 | 1,477 | 1,525.2 | 1,525.2 | 1,562.3 | 1,473.3 | 1.27M |
| April 27, 2026 | 1,353 | 1,448.3 | 1,448.3 | 1,510 | 1,347 | 2.1M |
| April 24, 2026 | 1,320 | 1,337.4 | 1,337.4 | 1,352 | 1,320 | 55,401 |
| April 23, 2026 | 1,354.9 | 1,328.1 | 1,328.1 | 1,360 | 1,325 | 50,596 |
| April 22, 2026 | 1,362.1 | 1,354.9 | 1,354.9 | 1,371 | 1,349.8 | 42,538 |
| April 21, 2026 | 1,363.5 | 1,362.1 | 1,362.1 | 1,374.3 | 1,342.3 | 123,338 |
| April 20, 2026 | 1,267 | 1,363.8 | 1,363.8 | 1,371 | 1,258.8 | 445,999 |
| April 17, 2026 | 1,264.2 | 1,263.4 | 1,263.4 | 1,285 | 1,240.9 | 233,089 |
| April 16, 2026 | 1,268.4 | 1,250.2 | 1,250.2 | 1,272 | 1,244.1 | 41,520 |
| April 15, 2026 | 1,260 | 1,258.4 | 1,258.4 | 1,279.8 | 1,245 | 131,259 |
| April 13, 2026 | 1,174.1 | 1,238.3 | 1,238.3 | 1,250 | 1,166.6 | 166,122 |
| April 10, 2026 | 1,174.8 | 1,204.1 | 1,204.1 | 1,207.1 | 1,165 | 37,172 |
| April 09, 2026 | 1,160.1 | 1,174.7 | 1,174.7 | 1,199.9 | 1,150.1 | 42,378 |
| April 08, 2026 | 1,179.9 | 1,169.6 | 1,169.6 | 1,187.9 | 1,146.1 | 60,288 |
| April 07, 2026 | 1,116 | 1,150 | 1,150 | 1,156.1 | 1,110.1 | 59,705 |
| April 06, 2026 | 1,099.9 | 1,122.8 | 1,122.8 | 1,135.4 | 1,076.6 | 33,243 |
| April 02, 2026 | 1,077 | 1,090.3 | 1,090.3 | 1,098 | 1,048.7 | 36,300 |
| April 01, 2026 | 1,060 | 1,085.8 | 1,085.8 | 1,099.9 | 1,054.2 | 28,593 |
| March 30, 2026 | 1,043.3 | 1,040 | 1,040 | 1,070.5 | 1,034.7 | 140,073 |
| March 27, 2026 | 1,098.7 | 1,059.2 | 1,059.2 | 1,098.7 | 1,050.1 | 121,206 |
| March 25, 2026 | 1,079.9 | 1,098.7 | 1,098.7 | 1,119.9 | 1,068.9 | 61,374 |
| March 24, 2026 | 1,060 | 1,072.5 | 1,072.5 | 1,085.2 | 1,038.4 | 41,274 |
| March 23, 2026 | 1,040 | 1,041.6 | 1,041.6 | 1,060.7 | 1,033.2 | 94,175 |
| March 20, 2026 | -1 | -1 | 1,050.7 | -1 | -1 | 0 |
| March 19, 2026 | 1,046.2 | 1,058.2 | 1,058.2 | 1,070.6 | 1,032 | 50,501 |
| March 18, 2026 | 1,050.1 | 1,058.3 | 1,058.3 | 1,087.8 | 1,046 | 204,115 |
| March 17, 2026 | 1,059 | 1,050.7 | 1,050.7 | 1,066.8 | 1,043.1 | 35,133 |
| March 16, 2026 | 1,074.6 | 1,053.8 | 1,053.8 | 1,075 | 1,040 | 47,464 |
| March 13, 2026 | 1,110.1 | 1,077.8 | 1,077.8 | 1,111.9 | 1,065 | 42,498 |
| March 12, 2026 | 1,110.1 | 1,120.2 | 1,120.2 | 1,127.2 | 1,089 | 33,403 |
| March 11, 2026 | 1,129.9 | 1,117.1 | 1,117.1 | 1,148.1 | 1,110.1 | 41,448 |
| March 10, 2026 | 1,122.1 | 1,119.4 | 1,119.4 | 1,123.4 | 1,106.2 | 33,368 |
| March 09, 2026 | 1,150.1 | 1,104.5 | 1,104.5 | 1,157 | 1,090 | 87,357 |
| March 06, 2026 | 1,130.1 | 1,157 | 1,157 | 1,167.2 | 1,130.1 | 88,825 |
| March 05, 2026 | 1,149.9 | 1,136.1 | 1,136.1 | 1,149.9 | 1,120.1 | 28,628 |
| March 04, 2026 | -1 | -1 | 1,140.1 | -1 | -1 | 0 |
| March 02, 2026 | 1,085.5 | 1,145.1 | 1,145.1 | 1,175.2 | 1,081 | 109,542 |
| February 27, 2026 | 1,144.1 | 1,161.9 | 1,161.9 | 1,175 | 1,134.2 | 46,343 |