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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,119	1,140.95	1,140.95	1,151.1	1,107.4	3,436
February 19, 2026	1,114.2	1,124.3	1,124.3	1,139.65	1,109	2,643
February 18, 2026	1,121.6	1,114.2	1,114.2	1,129.1	1,097.15	2,760
February 17, 2026	1,137.3	1,121.6	1,121.6	1,151.6	1,118	6,814
February 16, 2026	1,140.7	1,131.6	1,131.6	1,153.15	1,125.15	2,563
February 13, 2026	1,150.25	1,141.85	1,141.85	1,155	1,131.3	1,224
February 12, 2026	1,165.5	1,156.9	1,156.9	1,185.55	1,151	4,703
February 11, 2026	1,180.5	1,165.4	1,165.4	1,182.1	1,160.05	2,402
February 10, 2026	1,180	1,185	1,185	1,192	1,168.9	1,714
February 09, 2026	1,127.1	1,182.2	1,182.2	1,206.9	1,127.1	2,223
February 06, 2026	1,148	1,152.5	1,152.5	1,165	1,136.6	2,048
February 05, 2026	1,147.6	1,150	1,150	1,158	1,140	318,621
February 04, 2026	1,152	1,147.5	1,147.5	1,172.4	1,136.2	2,967
February 03, 2026	1,155.05	1,170.6	1,170.6	1,204.4	1,155.05	4,217
February 02, 2026	1,123.05	1,154.75	1,154.75	1,160	1,123.05	2,771
February 01, 2026	1,139.6	1,142.65	1,142.65	1,154.65	1,124	1,705
January 30, 2026	1,141.25	1,139.5	1,139.5	1,159.65	1,115	3,460
January 29, 2026	1,126.5	1,144.3	1,144.3	1,149.1	1,123.85	2,729
January 28, 2026	1,100.5	1,126.45	1,126.45	1,131.3	1,095.05	10,713
January 27, 2026	1,066.2	1,100.45	1,100.45	1,128	1,043.2	6,685
January 23, 2026	1,114.7	1,066.15	1,066.15	1,116.85	1,046.7	5,495
January 22, 2026	1,085.95	1,114.55	1,114.55	1,118.6	1,084.6	2,136
January 21, 2026	1,093.55	1,085.05	1,085.05	1,100.15	1,068	2,937
January 20, 2026	1,116.2	1,100	1,100	1,116.2	1,091.3	56,980
January 19, 2026	1,090.05	1,116.15	1,116.15	1,125	1,066	2,004
January 16, 2026	1,068.9	1,110.7	1,110.7	1,118.9	1,065.15	3,863
January 14, 2026	1,052.35	1,070.1	1,070.1	1,075.75	1,040	2,140
January 13, 2026	1,036.6	1,049.4	1,049.4	1,054.5	1,036.6	51,666
January 12, 2026	1,029	1,039.4	1,039.4	1,047.5	1,017.8	2,353
January 09, 2026	1,067	1,048.8	1,048.8	1,067	1,044.25	4,530
January 08, 2026	1,055	1,069.45	1,069.45	1,085	1,046.15	155,154
January 07, 2026	1,038.1	1,057.35	1,057.35	1,061.9	1,034.75	55,053
January 06, 2026	1,034.95	1,053.5	1,053.5	1,058	1,034.95	1,571
January 05, 2026	1,055.55	1,047.05	1,047.05	1,064.45	1,041.35	156,526
January 02, 2026	1,059.85	1,057.15	1,057.15	1,060.5	1,028.8	102,439
January 01, 2026	1,061.6	1,038.85	1,038.85	1,063.1	1,035	1,196
December 31, 2025	1,020.3	1,060.25	1,060.25	1,064.2	1,020.3	2,338
December 30, 2025	1,036	1,029	1,029	1,036	1,018	2,545
December 29, 2025	1,020.1	1,032.55	1,032.55	1,039.1	1,020.05	3,870
December 26, 2025	1,023.7	1,027.35	1,027.35	1,031.35	1,017	1,665
December 24, 2025	1,035.3	1,022.7	1,022.7	1,040.3	1,021.6	3,447
December 23, 2025	1,035.3	1,035.25	1,035.25	1,057.9	1,032.85	2,223
December 22, 2025	1,038.3	1,043.95	1,043.95	1,049.1	1,032.5	180,465
December 19, 2025	1,021.85	1,038.3	1,038.3	1,046.45	1,018.15	1,937
December 18, 2025	1,064.95	1,019.2	1,019.2	1,064.95	1,016.45	5,666
December 17, 2025	1,044	1,053.25	1,053.25	1,068.15	1,033.7	4,885
December 16, 2025	1,040.05	1,044.95	1,044.95	1,047.85	1,035	668
December 15, 2025	1,041.5	1,044.25	1,044.25	1,052.55	1,038.6	1,356
December 12, 2025	1,028.3	1,041.5	1,041.5	1,047.9	1,028.3	1,458
December 11, 2025	1,017.05	1,037.85	1,037.85	1,044.65	1,017.05	4,792
December 10, 2025	1,045.65	1,035.85	1,035.85	1,048.85	1,028.25	1,541
December 09, 2025	990.05	1,045.65	1,045.65	1,058	990.05	7,053
December 08, 2025	1,030.1	1,001.1	1,001.1	1,031.4	997	7,581
December 05, 2025	1,055.15	1,033.5	1,033.5	1,055.95	1,030	3,816
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

Kirloskar Pneumatic Company Limited (KIRLPNU.BO) BSE