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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	1,157	1,181.1	1,181.1	1,187	1,157	10,234
October 20, 2025	1,156	1,157.4	1,157.4	1,170	1,151.9	28,004
October 17, 2025	1,160	1,160.8	1,160.8	1,162.7	1,136.1	89,645
October 16, 2025	1,167	1,154.5	1,154.5	1,176.1	1,150	28,354
October 15, 2025	1,177.4	1,165.7	1,165.7	1,188	1,160	53,119
October 14, 2025	1,170.8	1,177.4	1,177.4	1,193.8	1,170.4	44,169
October 13, 2025	1,175	1,170.4	1,170.4	1,190	1,160	34,876
October 10, 2025	1,178.8	1,180.3	1,180.3	1,190.5	1,177.5	19,352
October 09, 2025	1,199.6	1,180.4	1,180.4	1,200	1,178.8	21,716
October 08, 2025	1,200	1,193.5	1,193.5	1,200	1,181.1	31,108
October 07, 2025	1,200	1,196.7	1,196.7	1,205	1,187.1	29,600
October 06, 2025	1,222	1,198.3	1,198.3	1,225.9	1,194	41,758
October 03, 2025	1,217.5	1,219.8	1,219.8	1,228.9	1,202	34,005
October 01, 2025	1,204.2	1,217.5	1,217.5	1,226.5	1,198.4	28,563
September 30, 2025	1,210.4	1,203.4	1,203.4	1,220	1,185	30,763
September 29, 2025	1,210	1,195.4	1,195.4	1,221.4	1,187.4	46,936
September 26, 2025	1,229.4	1,206.1	1,206.1	1,231.3	1,198.8	41,890
September 25, 2025	1,227	1,230.4	1,230.4	1,255	1,226	24,293
September 24, 2025	1,237.7	1,238.3	1,238.3	1,249.9	1,227	44,383
September 23, 2025	1,244.5	1,236	1,236	1,246.1	1,230	33,723
September 22, 2025	1,258.4	1,244.4	1,244.4	1,264.9	1,240.6	34,955
September 19, 2025	1,264.6	1,258.4	1,258.4	1,265.9	1,237	59,504
September 18, 2025	1,264.9	1,258.3	1,258.3	1,268.1	1,249.8	35,108
September 17, 2025	1,247	1,249.9	1,249.9	1,275	1,244	82,049
September 16, 2025	1,261.9	1,245.3	1,245.3	1,283	1,240.1	89,105
September 15, 2025	1,260.1	1,259.9	1,259.9	1,275	1,255	25,712
September 12, 2025	1,255	1,262.1	1,262.1	1,279.7	1,249	36,170
September 11, 2025	1,261	1,256.7	1,256.7	1,274.3	1,252	32,751
September 10, 2025	1,267.5	1,268.5	1,268.5	1,283	1,265	21,104
September 09, 2025	1,270.3	1,266.4	1,266.4	1,284.8	1,260.8	26,847
September 08, 2025	1,274.8	1,270.2	1,270.2	1,289.9	1,266	26,258
September 05, 2025	1,277.2	1,274.8	1,274.8	1,285.2	1,257.6	21,624
September 04, 2025	1,308	1,280.4	1,280.4	1,308	1,275	22,656
September 03, 2025	1,278	1,300.6	1,300.6	1,306.3	1,267	54,935
September 02, 2025	1,265	1,285.6	1,285.6	1,300	1,251	49,984
September 01, 2025	1,224	1,265	1,265	1,280.3	1,218.7	47,325
August 29, 2025	1,236.4	1,218.7	1,218.7	1,236.4	1,213.4	49,971
August 28, 2025	1,225	1,235.6	1,235.6	1,263.7	1,208.5	59,729
August 26, 2025	1,260.5	1,234.9	1,234.9	1,264.3	1,223.6	70,701
August 25, 2025	1,318.9	1,254.3	1,254.3	1,318.9	1,246.1	55,780
August 22, 2025	1,276	1,299.8	1,299.8	1,305.3	1,266.2	44,799
August 21, 2025	1,280	1,279.9	1,279.9	1,284.9	1,262.7	29,134
August 20, 2025	1,283	1,266.6	1,266.6	1,284.7	1,262	44,979
August 19, 2025	1,273.2	1,275.1	1,275.1	1,286.4	1,266.2	44,523
August 18, 2025	1,297.1	1,278.9	1,278.9	1,304.8	1,264.6	60,432
August 14, 2025	1,312.4	1,291.5	1,291.5	1,326.5	1,284.1	36,311
August 13, 2025	1,303	1,310.2	1,310.2	1,325	1,285	41,763
August 12, 2025	1,272.3	1,312.3	1,312.3	1,319.9	1,266.6	57,256
August 11, 2025	1,291.1	1,271.6	1,271.6	1,300.9	1,260	47,702
August 08, 2025	1,324.7	1,289.2	1,289.2	1,328.8	1,282	44,756
August 07, 2025	1,355	1,323.3	1,323.3	1,356.9	1,318.8	67,630
August 06, 2025	1,353	1,366.5	1,366.5	1,386.2	1,313.1	102,793
August 05, 2025	1,356	1,354.7	1,354.7	1,384.4	1,343.2	97,080
August 04, 2025	1,332	1,356.3	1,356.3	1,362.2	1,318.6	120,693
August 01, 2025	1,324	1,312.4	1,312.4	1,327.4	1,292.5	81,973
July 31, 2025	1,249.9	1,319.1	1,319.1	1,328.9	1,222	207,513
July 30, 2025	1,267.7	1,260.9	1,260.9	1,273.6	1,222.5	92,074
July 29, 2025	1,245	1,257.6	1,257.6	1,282.3	1,225.2	94,659
July 28, 2025	1,293	1,231.6	1,231.6	1,293	1,224.5	247,740
July 25, 2025	1,304.5	1,298.2	1,298.2	1,310	1,288	182,568

Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE