Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE

1,217.50

+14.1(+1.17%)

Updated at October 01 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 05, 20251,277.21,274.81,274.81,285.21,257.621,624
September 04, 20251,3081,280.41,280.41,3081,27522,656
September 03, 20251,2781,300.61,300.61,306.31,26754,935
September 02, 20251,2651,285.61,285.61,3001,25149,984
September 01, 20251,2241,2651,2651,280.31,218.747,325
August 29, 20251,236.41,218.71,218.71,236.41,213.449,971
August 28, 20251,2251,235.61,235.61,263.71,208.559,729
August 26, 20251,260.51,234.91,234.91,264.31,223.670,701
August 25, 20251,318.91,254.31,254.31,318.91,246.155,780
August 22, 20251,2761,299.81,299.81,305.31,266.244,799
August 21, 20251,2801,279.91,279.91,284.91,262.729,134
August 20, 20251,2831,266.61,266.61,284.71,26244,979
August 19, 20251,273.21,275.11,275.11,286.41,266.244,523
August 18, 20251,297.11,278.91,278.91,304.81,264.660,432
August 14, 20251,312.41,291.51,291.51,326.51,284.136,311
August 13, 20251,3031,310.21,310.21,3251,28541,763
August 12, 20251,272.31,312.31,312.31,319.91,266.657,256
August 11, 20251,291.11,271.61,271.61,300.91,26047,702
August 08, 20251,324.71,289.21,289.21,328.81,28244,756
August 07, 20251,3551,323.31,323.31,356.91,318.867,630
August 06, 20251,3531,366.51,366.51,386.21,313.1102,793
August 05, 20251,3561,354.71,354.71,384.41,343.297,080
August 04, 20251,3321,356.31,356.31,362.21,318.6120,693
August 01, 20251,3241,312.41,312.41,327.41,292.581,973
July 31, 20251,249.91,319.11,319.11,328.91,222207,513
July 30, 20251,267.71,260.91,260.91,273.61,222.592,074
July 29, 20251,2451,257.61,257.61,282.31,225.294,659
July 28, 20251,2931,231.61,231.61,2931,224.5247,740
July 25, 20251,304.51,298.21,298.21,3101,288182,568
July 24, 20251,329.91,304.51,304.51,332.11,287191,734
July 23, 20251,314.11,316.61,316.61,322.81,278.1311,243
July 22, 20251,491.91,317.71,317.71,508.21,261.21.01M
July 21, 20251,471.31,483.51,483.51,5111,448.9125,823
July 18, 20251,4841,471.31,471.31,504.91,460.191,397
July 17, 20251,509.91,482.11,482.11,511.11,470.1194,797
July 16, 20251,405.91,511.21,511.21,5501,394.9596,002
July 15, 20251,3751,403.11,403.11,413.81,351.5151,295
July 14, 20251,4021,378.61,372.11,4251,373114,310
July 11, 20251,433.51,401.61,394.991,4461,37590,043
July 10, 20251,442.91,433.31,426.541,448.61,422.148,408
July 09, 20251,4121,418.81,412.111,438.91,408.294,159
July 08, 20251,4131,411.91,405.241,4341,39197,868
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved