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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,214.45	1,219.65	1,219.65	1,226.9	1,212	2,107
October 01, 2025	1,192.05	1,219.25	1,219.25	1,226.65	1,192.05	1,572
September 30, 2025	1,219	1,206.3	1,206.3	1,219	1,191	1,883
September 29, 2025	1,207.9	1,198.7	1,198.7	1,219	1,186.95	2,751
September 26, 2025	1,223	1,206.2	1,206.2	1,226.95	1,200	5,164
September 25, 2025	1,234.6	1,231.3	1,231.3	1,241.5	1,226.5	751
September 24, 2025	1,236.35	1,237.35	1,237.35	1,244.5	1,227	1,227
September 23, 2025	1,245	1,235.25	1,235.25	1,245.95	1,230.95	3,017
September 22, 2025	1,237.05	1,247.05	1,247.05	1,263.2	1,237.05	4,390
September 19, 2025	1,268.9	1,254.95	1,254.95	1,268.95	1,238	3,422
September 18, 2025	1,256.15	1,258.15	1,258.15	1,267.95	1,250.4	5,537
September 17, 2025	1,254.95	1,248.6	1,248.6	1,275.3	1,240	3,653
September 16, 2025	1,261.45	1,245.95	1,245.95	1,279.85	1,241.15	4,641
September 15, 2025	1,245.55	1,260.45	1,260.45	1,275	1,245.55	618
September 12, 2025	1,256.7	1,260.7	1,260.7	1,277.4	1,250.75	1,567
September 11, 2025	1,270.6	1,254.65	1,254.65	1,272.1	1,251.25	882
September 10, 2025	1,276.25	1,267.05	1,267.05	1,282.55	1,263.95	1,382
September 09, 2025	1,270	1,266.8	1,266.8	1,283.95	1,264	2,903
September 08, 2025	1,270	1,270.2	1,270.2	1,288.45	1,267.25	2,943
September 05, 2025	1,275.95	1,271.55	1,271.55	1,279.75	1,257.85	1,121
September 04, 2025	1,319.95	1,276.15	1,276.15	1,319.95	1,272.2	1,527
September 03, 2025	1,281.6	1,300.85	1,300.85	1,303	1,267.2	2,670
September 02, 2025	1,258.6	1,283.85	1,283.85	1,300.95	1,253.7	1,806
September 01, 2025	1,219.75	1,264.05	1,264.05	1,270	1,218.7	7,924
August 29, 2025	1,237.05	1,218.95	1,218.95	1,237.05	1,214.4	3,439
August 28, 2025	1,224.95	1,236.8	1,236.8	1,260.2	1,209.7	3,392
August 26, 2025	1,247.15	1,232.35	1,232.35	1,254.45	1,225	7,008
August 25, 2025	1,305.05	1,254.8	1,254.8	1,305.05	1,244.4	4,034
August 22, 2025	1,275	1,300.4	1,300.4	1,305.6	1,265.45	3,623
August 21, 2025	1,280	1,282.85	1,282.85	1,287.25	1,263.1	1,506
August 20, 2025	1,276.05	1,266.1	1,266.1	1,280	1,262.05	2,121
August 19, 2025	1,287.45	1,275.25	1,275.25	1,287.45	1,266.55	2,778
August 18, 2025	1,306.45	1,275.85	1,275.85	1,306.45	1,265	3,718
August 14, 2025	1,348.95	1,291.15	1,291.15	1,348.95	1,285	4,826
August 13, 2025	1,313.3	1,306.2	1,306.2	1,329.1	1,284.35	3,868
August 12, 2025	1,275	1,312.5	1,312.5	1,319	1,268.65	2,019
August 11, 2025	1,272.35	1,270.95	1,270.95	1,297.75	1,260.05	4,104
August 08, 2025	1,318.95	1,289.6	1,289.6	1,324.7	1,283.5	10,893
August 07, 2025	1,356.15	1,323.75	1,323.75	1,356.2	1,318.1	3,511
August 06, 2025	1,341	1,365.8	1,365.8	1,385	1,314.3	4,140
August 05, 2025	1,353.55	1,354.05	1,354.05	1,383	1,341.3	3,192
August 04, 2025	1,336.3	1,355.65	1,355.65	1,361.55	1,320.15	8,062
August 01, 2025	1,331.9	1,312.3	1,312.3	1,331.9	1,292.6	2,724
July 31, 2025	1,240.05	1,318.9	1,318.9	1,327.4	1,228.05	13,208
July 30, 2025	1,245.35	1,259.05	1,259.05	1,272.4	1,224.9	8,771
July 29, 2025	1,244.95	1,257.7	1,257.7	1,279.65	1,225.05	11,288
July 28, 2025	1,292.95	1,233.55	1,233.55	1,293	1,225	8,212
July 25, 2025	1,291.05	1,291.9	1,291.9	1,307.3	1,286.5	5,462
July 24, 2025	1,325	1,304.35	1,304.35	1,329	1,288	16,213
July 23, 2025	1,318.4	1,316.85	1,316.85	1,322.95	1,278.5	15,237
July 22, 2025	1,482.55	1,316.5	1,316.5	1,508.7	1,265	58,963
July 21, 2025	1,470	1,481.65	1,481.65	1,511	1,450	11,085
July 18, 2025	1,488.9	1,473.45	1,473.45	1,500.75	1,460.85	3,319
July 17, 2025	1,516.65	1,481.5	1,481.5	1,516.65	1,469.65	10,485
July 16, 2025	1,375.05	1,510.15	1,510.15	1,548	1,375.05	71,030
July 15, 2025	1,424.8	1,404.95	1,404.95	1,424.8	1,352.35	6,024
July 14, 2025	1,402.7	1,365.9	1,359.4	1,423.95	1,352.3	14,591
July 11, 2025	1,433.05	1,402.7	1,402.7	1,433.05	1,375.4	8,393
July 10, 2025	1,411.3	1,433.15	1,433.15	1,437.85	1,411.3	3,868
July 09, 2025	1,417.2	1,419.2	1,419.2	1,439.05	1,410.5	5,434

Kirloskar Pneumatic Company Limited (KIRLPNU.BO) BSE