Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE

1,069.60

+18.5(+1.76%)

Updated at January 14 02:48PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,0401,051.11,051.11,0551,037.2179,787
January 12, 20261,0351,0401,0401,048.11,01578,906
January 09, 20261,071.41,049.81,049.81,0721,04363,591
January 08, 20261,053.61,069.91,069.91,085.21,040.1130,268
January 07, 20261,0401,057.91,057.91,0701,031.447,264
January 06, 20261,046.81,051.51,051.51,059.81,032.5310,453
January 05, 20261,061.61,046.81,046.81,0681,04250,948
January 02, 20261,0481,058.61,058.61,062.81,02835,732
January 01, 20261,059.91,039.21,039.21,064.91,03523,764
December 31, 20251,023.41,059.81,059.81,071.91,023.4158,006
December 30, 20251,033.81,029.21,029.21,036.71,017.932,503
December 29, 20251,017.21,0361,0361,039.81,01274,980
December 26, 20251,024.31,028.21,028.21,033.31,015.945,430
December 24, 20251,0361,024.31,024.31,040.41,020.640,742
December 23, 20251,0421,0371,0371,057.91,033.864,189
December 22, 20251,040.11,044.11,044.11,048.81,033.136,839
December 19, 20251,0181,036.51,036.51,046.11,012.6113,178
December 18, 20251,062.11,019.41,019.41,0631,015136,327
December 17, 20251,0481,061.31,061.31,0691,032.293,353
December 16, 20251,040.81,043.61,043.61,0481,034.524,392
December 15, 20251,042.41,044.91,044.91,053.11,038.820,550
December 12, 20251,0351,042.41,042.41,0481,02527,341
December 11, 20251,0301,038.61,038.61,044.41,024.724,958
December 10, 20251,0481,034.51,034.51,048.61,028.246,829
December 09, 20251,004.51,047.81,047.81,066.5990.1106,628
December 08, 20251,025999.5999.51,032.8996306,680
December 05, 20251,0691,033.31,033.31,0691,025.379,245
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved