Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE

1,058.40

+6.4(+0.61%)

Updated at December 04 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,0521,058.41,058.41,073.21,03752,102
December 03, 20251,0551,0521,0521,0581,017153,670
December 02, 20251,070.61,065.31,065.31,0801,055.529,734
December 01, 20251,086.81,071.81,071.81,086.81,066.635,183
November 28, 20251,0721,086.81,086.81,095.31,07029,615
November 27, 20251,0951,080.71,080.71,0951,074.527,707
November 26, 20251,068.61,092.61,092.61,096.11,06533,507
November 25, 20251,0791,064.61,064.61,081.51,060.140,198
November 24, 20251,0801,068.31,068.31,091.71,060107,515
November 21, 20251,096.41,0901,0901,096.41,082113,884
November 19, 20251,129.31,131.61,131.61,141.11,116.136,044
November 18, 20251,1331,124.31,124.31,137.71,106.650,748
November 17, 20251,120.91,125.71,125.71,143.61,105.355,366
November 14, 20251,115.51,106.61,106.61,1191,094.744,960
November 13, 20251,0951,111.21,111.21,179.91,081.7104,457
November 12, 20251,085.11,084.41,084.41,099.31,071.861,487
November 11, 20251,054.81,079.81,079.81,084.71,043.271,389
November 10, 20251,0701,054.11,054.11,075.21,051.284,883
November 07, 20251,0801,069.21,069.21,080.21,050.599,682
November 06, 20251,111.21,076.41,076.41,1201,061.5111,341
November 04, 20251,129.11,104.21,104.21,134.91,088.3115,684
November 03, 20251,1281,1191,1191,139.71,115.236,086
October 31, 20251,146.61,118.61,118.61,147.31,115.5157,295
October 30, 20251,153.21,139.41,139.41,160.11,13577,625
October 29, 20251,134.11,147.41,147.41,2001,130.5178,613
October 28, 20251,1391,153.11,153.11,1681,101.5425,591
October 27, 20251,181.51,160.61,160.61,1921,155.245,136
October 24, 20251,181.91,187.71,187.71,2181,178.460,836
October 23, 20251,1851,182.61,182.61,192.11,169.542,064
October 21, 20251,1571,181.11,181.11,1871,15710,234
October 20, 20251,1561,157.41,157.41,1701,151.928,004
October 17, 20251,1601,160.81,160.81,162.71,136.189,645
October 16, 20251,1671,154.51,154.51,176.11,15028,354
October 15, 20251,177.41,165.71,165.71,1881,16053,119
October 14, 20251,170.81,177.41,177.41,193.81,170.444,169
October 13, 20251,1751,170.41,170.41,1901,16034,876
October 10, 20251,178.81,180.31,180.31,190.51,177.519,352
October 09, 20251,199.61,180.41,180.41,2001,178.821,716
October 08, 20251,2001,193.51,193.51,2001,181.131,108
October 07, 20251,2001,196.71,196.71,2051,187.129,600
October 06, 20251,2221,198.31,198.31,225.91,19441,758
October 03, 20251,217.51,219.81,219.81,228.91,20234,005
October 01, 20251,204.21,217.51,217.51,226.51,198.428,563
September 30, 20251,210.41,203.41,203.41,2201,18530,763
September 29, 20251,2101,195.41,195.41,221.41,187.446,936
September 26, 20251,229.41,206.11,206.11,231.31,198.841,890
September 25, 20251,2271,230.41,230.41,2551,22624,293
September 24, 20251,237.71,238.31,238.31,249.91,22744,383
September 23, 20251,244.51,2361,2361,246.11,23033,723
September 22, 20251,258.41,244.41,244.41,264.91,240.634,955
September 19, 20251,264.61,258.41,258.41,265.91,23759,504
September 18, 20251,264.91,258.31,258.31,268.11,249.835,108
September 17, 20251,2471,249.91,249.91,2751,24482,049
September 16, 20251,261.91,245.31,245.31,2831,240.189,105
September 15, 20251,260.11,259.91,259.91,2751,25525,712
September 12, 20251,2551,262.11,262.11,279.71,24936,170
September 11, 20251,2611,256.71,256.71,274.31,25232,751
September 10, 20251,267.51,268.51,268.51,2831,26521,104
September 09, 20251,270.31,266.41,266.41,284.81,260.826,847
September 08, 20251,274.81,270.21,270.21,289.91,26626,258
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved