Kirloskar Pneumatic Company Limited (KIRLPNU.NS) NSE

Currency In INR

KIRLPNU.NS Historical Return

If you invested ₹1000 in Kirloskar Pneumatic Company Limited (KIRLPNU.NS) since IPO date, it would be worth ₹2,506.86 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹2,361.55, while ₹1000 invested 1 year ago would be worth ₹1,160.7. This corresponds to total returns of 150.69%, 136.15%, 16.07%, respectively, with annualized returns of 31.83%, 33.13%, 16.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KIRLPNU.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	743	748.8	748.8	752	729.7	212,199
August 20, 2026	737.1	739.8	739.8	748.4	722.5	317,105
August 19, 2026	755	743	743	767.8	738.1	91,763
August 18, 2026	768.8	760.2	760.2	776.9	745.7	186,912
August 17, 2026	775	767.15	767.15	776	757.1	224,036
August 14, 2026	755	762.35	762.35	767.9	744.5	377,648
August 13, 2026	749.95	753.4	753.4	755.3	746.55	145,136
August 12, 2026	749.4	749.5	749.5	753	740.15	215,848
August 11, 2026	747.5	746	746	757.75	732	220,864
August 10, 2026	725.05	743.3	743.3	747.4	718.1	210,154
August 07, 2026	729	719.95	719.95	732.45	715.6	144,046
August 06, 2026	734	727.6	727.6	742.15	725	188,116
August 05, 2026	730	729	729	733.85	710.6	465,466
August 04, 2026	737.5	724.55	724.55	748.75	722.5	283,748
August 03, 2026	741.5	731.65	731.65	745.55	730	151,734
July 31, 2026	730.4	741.2	741.2	744.35	722.6	250,066
July 30, 2026	751.55	730.4	730.4	752.85	728.25	205,434
July 29, 2026	724.4	751.3	751.3	760.45	724.4	476,490
July 28, 2026	742.3	721.15	721.15	744.75	715	235,392
July 27, 2026	747.05	744.8	744.8	769.9	730.95	400,498
July 24, 2026	747.4	748.55	748.55	761.65	732.2	1.77M
July 23, 2026	792.7	758.8	758.8	799.55	749.5	823,264
July 22, 2026	809.95	799.35	799.35	817.45	787.05	378,898
July 21, 2026	869.55	808.05	808.05	870.55	787.8	1.83M
July 20, 2026	840.5	860.15	860.15	879.8	840.5	221,496
July 17, 2026	872.7	848	848	872.75	835.55	348,086
July 16, 2026	880.85	870.15	870.15	894.4	864	262,324
July 15, 2026	877.5	880.85	880.85	890.9	873.65	181,414
July 14, 2026	884.95	874.95	874.95	885	863.7	114,208
July 13, 2026	892	884.4	884.4	902.45	882.55	142,672
July 10, 2026	900.5	891.85	891.85	907.65	881.05	252,390
July 09, 2026	881.35	891.05	891.05	894.5	875.1	136,396
July 08, 2026	880	872.6	872.6	899.95	863.4	261,236
July 07, 2026	927.45	881.45	881.45	930	879.5	376,388
July 06, 2026	921.8	924.3	924.3	926.7	900.8	277,498
July 03, 2026	937.5	912.95	912.95	953.05	906.05	339,488
July 02, 2026	1,014	931.75	927.5	1,014	922.5	658,200
July 01, 2026	986.95	1,000.45	995.89	1,020	982.5	586,842
June 30, 2026	960	976.5	972.05	986.2	945.05	556,158
June 29, 2026	956	952.85	948.51	974	942.55	317,880
June 25, 2026	959	949.6	945.27	965	933.25	396,962
June 24, 2026	997	954.6	950.25	997.05	943.5	365,864
June 23, 2026	1,037	991.5	986.98	1,056.8	985.7	743,258
June 22, 2026	1,025	1,045.75	1,040.98	1,098.55	1,006.25	3.38M
June 19, 2026	917.5	975	970.56	993.5	907.25	1.46M
June 18, 2026	925.5	914	909.83	939.5	897.5	623,526
June 17, 2026	827.2	916.2	912.02	935	827.2	2.05M
June 16, 2026	821.6	823.1	819.35	828	812.55	188,610
June 15, 2026	814	814.6	810.89	836	809.95	168,898
June 12, 2026	794.95	803	799.34	806.7	782.8	301,758
June 11, 2026	805.5	787.45	783.86	808	780.85	234,542
June 10, 2026	830.6	812.85	809.14	830.6	800.55	253,274
June 09, 2026	800	822.5	818.75	840	800	455,614
June 08, 2026	775.5	797.5	793.86	809.05	752.75	247,776
June 05, 2026	795.55	785.4	782.06	809.5	775.6	139,418
June 04, 2026	793.35	799.1	795.71	813.95	789.75	189,862
June 03, 2026	789	789.75	786.4	797	778.6	102,184
June 02, 2026	775	789.25	785.9	793	750	182,432
June 01, 2026	787.4	776.65	773.35	799.95	772.5	182,046
May 29, 2026	821	787.15	783.81	833	772.75	441,192