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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,045	1,060.45	1,060.45	1,069	1,039.2	1,288
December 03, 2025	1,056.45	1,051.75	1,051.75	1,056.55	1,016.1	6,460
December 02, 2025	1,074.75	1,065.45	1,065.45	1,076.6	1,056	1,307
December 01, 2025	1,080.45	1,072.8	1,072.8	1,084.45	1,068.2	1,081
November 28, 2025	1,065	1,086.45	1,086.45	1,093.5	1,065	2,106
November 27, 2025	1,091	1,080.2	1,080.2	1,093.2	1,076	33,134
November 26, 2025	1,073.85	1,091	1,091	1,095	1,071.3	1,309
November 25, 2025	1,072.65	1,064.45	1,064.45	1,078	1,062	1,590
November 24, 2025	1,073.05	1,068.05	1,068.05	1,094	1,060.15	10,311
November 21, 2025	1,096.5	1,089.6	1,089.6	1,096.5	1,083.2	868
November 19, 2025	1,122.05	1,129.25	1,129.25	1,141	1,117.95	3,403
November 18, 2025	1,120	1,124.85	1,124.85	1,136.2	1,106.75	2,027
November 17, 2025	1,090.05	1,126.6	1,126.6	1,143	1,090.05	1,545
November 14, 2025	1,105	1,104.6	1,104.6	1,119.2	1,095	2,374
November 13, 2025	1,093.5	1,111.05	1,111.05	1,129.95	1,087.65	11,845
November 12, 2025	1,078.15	1,086.45	1,086.45	1,098.7	1,073.8	3,794
November 11, 2025	1,054	1,080.2	1,080.2	1,083.55	1,043.6	4,579
November 10, 2025	1,069	1,055	1,055	1,073.2	1,051.65	51,780
November 07, 2025	1,056.35	1,068.7	1,068.7	1,080.5	1,051.7	2,586
November 06, 2025	1,118.75	1,074.1	1,074.1	1,118.75	1,062.95	4,597
November 04, 2025	1,138.95	1,101	1,101	1,138.95	1,088.7	3,718
November 03, 2025	1,105.25	1,117.85	1,117.85	1,139	1,105.25	3,296
October 31, 2025	1,138	1,118.25	1,118.25	1,140.2	1,115.3	41,689
October 30, 2025	1,152.05	1,139.3	1,139.3	1,156.35	1,136.3	103,026
October 29, 2025	1,139.05	1,147.2	1,147.2	1,200	1,136.65	6,400
October 28, 2025	1,151.6	1,152.75	1,152.75	1,165.2	1,102.8	17,998
October 27, 2025	1,198.95	1,159.95	1,159.95	1,198.95	1,156.05	4,198
October 24, 2025	1,184.45	1,188.15	1,188.15	1,219	1,175.05	6,535
October 23, 2025	1,179.7	1,184.45	1,184.45	1,190.9	1,170	665
October 21, 2025	1,136.05	1,179.7	1,179.7	1,187.8	1,136.05	637
October 20, 2025	1,165	1,156.35	1,156.35	1,171.85	1,150.8	2,311
October 17, 2025	1,159.3	1,161.45	1,161.45	1,163.65	1,136.75	3,155
October 16, 2025	1,165	1,153.55	1,153.55	1,177.3	1,150.45	3,184
October 15, 2025	1,177.8	1,166.2	1,166.2	1,188.95	1,162	2,605
October 14, 2025	1,170.25	1,177.8	1,177.8	1,194.15	1,170.25	892
October 13, 2025	1,185	1,169.1	1,169.1	1,187.15	1,161	3,183
October 10, 2025	1,171.45	1,179.5	1,179.5	1,191.35	1,171.45	1,423
October 09, 2025	1,189.05	1,180.05	1,180.05	1,190.6	1,177.9	600
October 08, 2025	1,193.05	1,189.4	1,189.4	1,196	1,182.1	2,127
October 07, 2025	1,194	1,195.25	1,195.25	1,202.15	1,188	1,278
October 06, 2025	1,249.85	1,198.15	1,198.15	1,249.85	1,195	803
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

Kirloskar Pneumatic Company Limited (KIRLPNU.BO) BSE