Kirloskar Pneumatic Co. Ltd. KIRLPNU
NSE · India · Producer Manufacturing
INR 687.90+11.20 (+1.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 681.95 | +0.78% | INR 676.70 | INR 691.40 | INR 667.85 | 97.67K |
| 2026-09-30 | INR 676.70 | -1.13% | INR 682.60 | INR 702.00 | INR 674.65 | 75.89K |
| 2026-09-29 | INR 684.40 | +0.85% | INR 675.30 | INR 690.00 | INR 669.60 | 133.95K |
| 2026-09-28 | INR 678.65 | -1.92% | INR 690.30 | INR 691.00 | INR 676.60 | 59.00K |
| 2026-09-25 | INR 691.95 | -0.83% | INR 699.80 | INR 699.80 | INR 685.50 | 72.16K |
| 2026-09-24 | INR 697.75 | -1.99% | INR 705.00 | INR 710.10 | INR 692.10 | 71.23K |
| 2026-09-23 | INR 711.95 | +0.73% | INR 706.80 | INR 717.00 | INR 705.00 | 63.00K |
| 2026-09-22 | INR 706.80 | -1.07% | INR 711.80 | INR 728.20 | INR 705.30 | 71.43K |
| 2026-09-21 | INR 714.45 | +2.26% | INR 695.00 | INR 726.00 | INR 683.00 | 206.89K |
| 2026-09-18 | INR 698.65 | +0.69% | INR 695.00 | INR 701.85 | INR 686.30 | 252.32K |
| 2026-09-17 | INR 693.85 | -0.19% | INR 699.90 | INR 700.00 | INR 681.00 | 95.45K |
| 2026-09-16 | INR 695.20 | -0.42% | INR 698.15 | INR 701.00 | INR 676.55 | 142.43K |
| 2026-09-15 | INR 698.15 | -3.02% | INR 718.45 | INR 718.45 | INR 694.30 | 172.16K |
| 2026-09-11 | INR 719.90 | +0.03% | INR 715.05 | INR 726.40 | INR 706.40 | 115.30K |
| 2026-09-10 | INR 719.70 | -0.71% | INR 718.80 | INR 735.35 | INR 718.00 | 127.08K |
| 2026-09-09 | INR 724.85 | -2.70% | INR 741.80 | INR 749.85 | INR 724.00 | 133.31K |
| 2026-09-08 | INR 745.00 | -1.99% | INR 758.10 | INR 762.00 | INR 742.00 | 249.26K |
| 2026-09-07 | INR 760.15 | -0.04% | INR 762.80 | INR 768.80 | INR 754.70 | 99.24K |
| 2026-09-04 | INR 760.45 | +0.09% | INR 771.00 | INR 772.80 | INR 754.05 | 137.82K |
| 2026-09-03 | INR 759.80 | +1.93% | INR 746.00 | INR 766.20 | INR 743.90 | 129.68K |
| 2026-09-02 | INR 745.45 | +0.68% | INR 740.00 | INR 749.80 | INR 725.70 | 220.04K |
| 2026-09-01 | INR 740.40 | +3.61% | INR 719.05 | INR 743.85 | INR 706.65 | 307.43K |
| 2026-08-31 | INR 714.60 | -1.20% | INR 724.00 | INR 729.00 | INR 712.00 | 116.35K |
| 2026-08-28 | INR 723.30 | -1.12% | INR 733.00 | INR 737.90 | INR 717.30 | 91.05K |
| 2026-08-27 | INR 731.50 | +0.40% | INR 728.00 | INR 736.50 | INR 720.20 | 83.82K |
| 2026-08-26 | INR 728.60 | +0.93% | INR 724.00 | INR 733.90 | INR 714.20 | 119.28K |
| 2026-08-25 | INR 721.90 | -1.06% | INR 729.90 | INR 736.90 | INR 716.10 | 98.89K |
| 2026-08-24 | INR 729.60 | -2.56% | INR 748.80 | INR 750.00 | INR 726.50 | 117.55K |
| 2026-08-21 | INR 748.80 | +1.22% | INR 743.00 | INR 752.00 | INR 729.70 | 212.20K |
| 2026-08-20 | INR 739.80 | +0.42% | INR 737.10 | INR 748.40 | INR 722.50 | 317.11K |
| 2026-08-19 | INR 736.70 | -3.09% | INR 755.00 | INR 767.80 | INR 732.90 | 168.52K |
| 2026-08-18 | INR 760.20 | -0.91% | INR 768.80 | INR 776.90 | INR 745.70 | 186.91K |
| 2026-08-17 | INR 767.15 | +0.63% | INR 775.00 | INR 776.00 | INR 757.10 | 224.04K |
| 2026-08-14 | INR 762.35 | +1.19% | INR 755.00 | INR 767.90 | INR 744.50 | 377.65K |
| 2026-08-13 | INR 753.40 | +0.52% | INR 749.95 | INR 755.30 | INR 746.55 | 145.14K |
| 2026-08-12 | INR 749.50 | +0.47% | INR 749.40 | INR 753.00 | INR 740.15 | 215.85K |
| 2026-08-11 | INR 746.00 | +0.36% | INR 747.50 | INR 757.75 | INR 732.00 | 220.86K |
| 2026-08-10 | INR 743.30 | +3.24% | INR 725.05 | INR 747.40 | INR 718.10 | 210.15K |
| 2026-08-07 | INR 719.95 | -1.05% | INR 729.00 | INR 732.45 | INR 715.60 | 144.05K |
| 2026-08-06 | INR 727.60 | -0.19% | INR 734.00 | INR 742.15 | INR 725.00 | 188.12K |
| 2026-08-05 | INR 729.00 | +0.61% | INR 730.00 | INR 733.85 | INR 710.60 | 465.47K |
| 2026-08-04 | INR 724.55 | -0.97% | INR 737.50 | INR 748.75 | INR 722.50 | 283.75K |
| 2026-08-03 | INR 731.65 | -1.29% | INR 741.50 | INR 745.55 | INR 730.00 | 151.73K |
| 2026-07-31 | INR 741.20 | +1.48% | INR 730.40 | INR 744.35 | INR 722.60 | 250.07K |
| 2026-07-30 | INR 730.40 | -2.78% | INR 751.55 | INR 752.85 | INR 728.25 | 205.43K |
| 2026-07-29 | INR 751.30 | +4.18% | INR 724.40 | INR 760.45 | INR 724.40 | 476.49K |
| 2026-07-28 | INR 721.15 | -3.18% | INR 742.30 | INR 744.75 | INR 715.00 | 235.39K |
| 2026-07-27 | INR 744.80 | -0.50% | INR 747.05 | INR 769.90 | INR 730.95 | 400.50K |
| 2026-07-24 | INR 748.55 | -1.35% | INR 747.40 | INR 761.65 | INR 732.20 | 1.77M |
| 2026-07-23 | INR 758.80 | -5.07% | INR 792.70 | INR 799.55 | INR 749.50 | 823.26K |
| 2026-07-22 | INR 799.35 | -1.08% | INR 809.95 | INR 817.45 | INR 787.05 | 378.90K |
| 2026-07-21 | INR 808.05 | -6.06% | INR 869.55 | INR 870.55 | INR 787.80 | 1.83M |
| 2026-07-20 | INR 860.15 | +1.43% | INR 840.50 | INR 879.80 | INR 840.50 | 221.50K |
| 2026-07-17 | INR 848.00 | -2.55% | INR 872.70 | INR 872.75 | INR 835.55 | 348.07K |
| 2026-07-16 | INR 870.15 | -1.21% | INR 880.85 | INR 894.40 | INR 864.00 | 262.31K |
| 2026-07-15 | INR 880.85 | +0.67% | INR 877.50 | INR 890.90 | INR 873.65 | 181.41K |
| 2026-07-14 | INR 874.95 | -1.07% | INR 884.95 | INR 885.00 | INR 863.70 | 114.20K |
| 2026-07-13 | INR 884.40 | -0.84% | INR 892.00 | INR 902.45 | INR 882.55 | 142.66K |
| 2026-07-10 | INR 891.85 | +0.09% | INR 900.50 | INR 907.65 | INR 881.05 | 252.39K |
| 2026-07-09 | INR 891.05 | +2.11% | INR 881.35 | INR 894.50 | INR 875.10 | 136.40K |
| 2026-07-08 | INR 872.60 | -1.00% | INR 880.00 | INR 899.95 | INR 863.40 | 261.24K |
| 2026-07-07 | INR 881.45 | -4.64% | INR 927.45 | INR 930.00 | INR 879.50 | 375.66K |
| 2026-07-06 | INR 924.30 | +1.24% | INR 921.80 | INR 926.70 | INR 900.80 | 277.36K |
| 2026-07-03 | INR 912.95 | -2.02% | INR 937.50 | INR 953.05 | INR 906.05 | 339.49K |
| 2026-07-02 | INR 931.75 | -6.87% | INR 1,014.00 | INR 1,014.00 | INR 922.50 | 658.20K |
| 2026-07-01 | INR 1,000.45 | +2.45% | INR 986.95 | INR 1,020.00 | INR 982.50 | 586.84K |
| 2026-06-30 | INR 976.50 | +2.48% | INR 960.00 | INR 986.20 | INR 945.05 | 556.16K |
| 2026-06-29 | INR 952.85 | +0.34% | INR 956.00 | INR 974.00 | INR 942.55 | 317.88K |
| 2026-06-26 | INR 949.60 | 0.00% | INR 949.60 | INR 949.60 | INR 949.60 | 0 |
| 2026-06-25 | INR 949.60 | -0.52% | INR 959.00 | INR 965.00 | INR 933.25 | 396.96K |
| 2026-06-24 | INR 954.60 | -3.72% | INR 997.00 | INR 997.05 | INR 943.50 | 365.86K |
| 2026-06-23 | INR 991.50 | -5.19% | INR 1,037.00 | INR 1,056.80 | INR 985.70 | 743.26K |
| 2026-06-22 | INR 1,045.75 | +7.26% | INR 1,025.00 | INR 1,098.55 | INR 1,006.25 | 3.38M |
| 2026-06-19 | INR 975.00 | +6.67% | INR 917.50 | INR 993.50 | INR 907.25 | 1.46M |
| 2026-06-18 | INR 914.00 | -0.24% | INR 925.50 | INR 939.50 | INR 897.50 | 623.53K |
| 2026-06-17 | INR 916.20 | +11.31% | INR 827.20 | INR 935.00 | INR 827.20 | 2.05M |
| 2026-06-16 | INR 823.10 | +1.04% | INR 821.60 | INR 828.00 | INR 812.55 | 188.50K |
| 2026-06-15 | INR 814.60 | +1.44% | INR 814.00 | INR 836.00 | INR 809.95 | 168.86K |
| 2026-06-12 | INR 803.00 | +1.97% | INR 794.95 | INR 806.70 | INR 782.80 | 301.29K |
| 2026-06-11 | INR 787.45 | -3.12% | INR 805.50 | INR 808.00 | INR 780.85 | 234.54K |
| 2026-06-10 | INR 812.85 | -1.17% | INR 830.60 | INR 830.60 | INR 800.55 | 253.27K |
| 2026-06-09 | INR 822.50 | +3.13% | INR 800.00 | INR 840.00 | INR 800.00 | 455.61K |
| 2026-06-08 | INR 797.50 | +1.54% | INR 775.50 | INR 809.05 | INR 752.75 | 247.76K |
| 2026-06-05 | INR 785.40 | -1.71% | INR 795.55 | INR 809.50 | INR 775.60 | 138.94K |
| 2026-06-04 | INR 799.10 | +1.18% | INR 793.35 | INR 813.95 | INR 789.75 | 189.48K |
| 2026-06-03 | INR 789.75 | +0.06% | INR 789.00 | INR 797.00 | INR 778.60 | 102.14K |
| 2026-06-02 | INR 789.25 | +1.62% | INR 775.00 | INR 793.00 | INR 750.00 | 182.43K |
| 2026-06-01 | INR 776.65 | -1.33% | INR 787.40 | INR 799.95 | INR 772.50 | 182.05K |
| 2026-05-29 | INR 787.15 | -4.23% | INR 821.00 | INR 833.00 | INR 772.75 | 441.19K |
| 2026-05-28 | INR 821.90 | 0.00% | INR 821.90 | INR 821.90 | INR 821.90 | 0 |