Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 1,157.25
+21.25 (1.87%)
At close: Mar 6, 2026
BOM:505283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,136.25 | 1,165.30 | 1,135.30 | 1,157.25 | 1,157.25 | 1.87% | 109,297 |
| Mar 5, 2026 | 1,144.05 | 1,148.70 | 1,120.95 | 1,136.00 | 1,136.00 | -0.49% | 1,786 |
| Mar 4, 2026 | 1,144.45 | 1,174.30 | 1,124.40 | 1,141.60 | 1,141.60 | -0.25% | 3,604 |
| Mar 2, 2026 | 955.00 | 1,172.80 | 955.00 | 1,144.50 | 1,144.50 | -1.73% | 2,453 |
| Feb 27, 2026 | 1,135.00 | 1,171.95 | 1,135.00 | 1,164.60 | 1,164.60 | 1.66% | 1,143 |
| Feb 26, 2026 | 1,153.70 | 1,172.65 | 1,141.00 | 1,145.55 | 1,145.55 | -0.70% | 1,656 |
| Feb 25, 2026 | 1,129.00 | 1,160.00 | 1,125.85 | 1,153.60 | 1,153.60 | 1.47% | 2,536 |
| Feb 24, 2026 | 1,132.65 | 1,144.30 | 1,122.05 | 1,136.85 | 1,136.85 | -0.79% | 1,358 |
| Feb 23, 2026 | 1,141.00 | 1,150.05 | 1,123.65 | 1,145.95 | 1,145.95 | 0.44% | 2,398 |
| Feb 20, 2026 | 1,119.00 | 1,151.10 | 1,107.40 | 1,140.95 | 1,140.95 | 1.48% | 3,436 |
| Feb 19, 2026 | 1,114.20 | 1,139.65 | 1,109.00 | 1,124.30 | 1,124.30 | 0.91% | 2,643 |
| Feb 18, 2026 | 1,121.60 | 1,129.10 | 1,097.15 | 1,114.20 | 1,114.20 | -0.66% | 2,760 |
| Feb 17, 2026 | 1,137.30 | 1,151.60 | 1,118.00 | 1,121.60 | 1,121.60 | -0.88% | 6,814 |
| Feb 16, 2026 | 1,140.70 | 1,153.15 | 1,125.15 | 1,131.60 | 1,131.60 | -0.90% | 2,563 |
| Feb 13, 2026 | 1,150.25 | 1,155.00 | 1,131.30 | 1,141.85 | 1,141.85 | -1.30% | 1,224 |
| Feb 12, 2026 | 1,165.50 | 1,185.55 | 1,151.00 | 1,156.90 | 1,156.90 | -0.73% | 4,703 |
| Feb 11, 2026 | 1,180.50 | 1,182.10 | 1,160.05 | 1,165.40 | 1,165.40 | -1.65% | 2,402 |
| Feb 10, 2026 | 1,180.00 | 1,192.00 | 1,168.90 | 1,185.00 | 1,185.00 | 0.24% | 1,714 |
| Feb 9, 2026 | 1,127.10 | 1,206.90 | 1,127.10 | 1,182.20 | 1,182.20 | 2.58% | 2,223 |
| Feb 6, 2026 | 1,148.00 | 1,165.00 | 1,136.60 | 1,152.50 | 1,152.50 | 0.22% | 2,048 |
| Feb 5, 2026 | 1,147.60 | 1,158.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.22% | 318,621 |
| Feb 4, 2026 | 1,152.00 | 1,172.40 | 1,136.20 | 1,147.50 | 1,147.50 | -1.97% | 3,007 |
| Feb 3, 2026 | 1,155.05 | 1,204.40 | 1,155.05 | 1,170.60 | 1,170.60 | 1.37% | 4,217 |
| Feb 2, 2026 | 1,123.05 | 1,160.00 | 1,123.05 | 1,154.75 | 1,154.75 | 1.06% | 2,771 |
| Feb 1, 2026 | 1,139.60 | 1,154.65 | 1,124.00 | 1,142.65 | 1,142.65 | 0.28% | 1,705 |
| Jan 30, 2026 | 1,141.25 | 1,159.65 | 1,115.00 | 1,139.50 | 1,139.50 | -0.42% | 3,460 |
| Jan 29, 2026 | 1,126.50 | 1,149.10 | 1,123.85 | 1,144.30 | 1,140.80 | 1.58% | 2,729 |
| Jan 28, 2026 | 1,100.50 | 1,131.30 | 1,095.05 | 1,126.45 | 1,123.00 | 2.36% | 10,713 |
| Jan 27, 2026 | 1,066.20 | 1,128.00 | 1,043.20 | 1,100.45 | 1,097.08 | 3.22% | 6,685 |
| Jan 23, 2026 | 1,114.70 | 1,116.85 | 1,046.70 | 1,066.15 | 1,062.89 | -4.34% | 5,495 |
| Jan 22, 2026 | 1,085.95 | 1,118.60 | 1,084.60 | 1,114.55 | 1,111.14 | 2.72% | 2,136 |
| Jan 21, 2026 | 1,093.55 | 1,100.15 | 1,068.00 | 1,085.05 | 1,081.73 | -1.36% | 2,937 |
| Jan 20, 2026 | 1,116.20 | 1,116.20 | 1,091.30 | 1,100.00 | 1,096.64 | -1.45% | 56,980 |
| Jan 19, 2026 | 1,090.05 | 1,125.00 | 1,066.00 | 1,116.15 | 1,112.74 | 0.49% | 2,004 |
| Jan 16, 2026 | 1,068.90 | 1,118.90 | 1,065.15 | 1,110.70 | 1,107.30 | 3.79% | 3,863 |
| Jan 14, 2026 | 1,052.35 | 1,075.75 | 1,040.00 | 1,070.10 | 1,066.83 | 1.97% | 2,140 |
| Jan 13, 2026 | 1,036.60 | 1,054.50 | 1,036.60 | 1,049.40 | 1,046.19 | 0.96% | 51,666 |
| Jan 12, 2026 | 1,029.00 | 1,047.50 | 1,017.80 | 1,039.40 | 1,036.22 | -0.90% | 2,353 |
| Jan 9, 2026 | 1,067.00 | 1,067.00 | 1,044.25 | 1,048.80 | 1,045.59 | -1.93% | 4,530 |
| Jan 8, 2026 | 1,055.00 | 1,085.00 | 1,046.15 | 1,069.45 | 1,066.18 | 1.14% | 155,154 |
| Jan 7, 2026 | 1,038.10 | 1,061.90 | 1,034.75 | 1,057.35 | 1,054.12 | 0.37% | 55,053 |
| Jan 6, 2026 | 1,034.95 | 1,058.00 | 1,034.95 | 1,053.50 | 1,050.28 | 0.62% | 1,571 |
| Jan 5, 2026 | 1,055.55 | 1,064.45 | 1,041.35 | 1,047.05 | 1,043.85 | -0.96% | 156,526 |
| Jan 2, 2026 | 1,059.85 | 1,060.50 | 1,028.80 | 1,057.15 | 1,053.92 | 1.76% | 102,439 |
| Jan 1, 2026 | 1,061.60 | 1,063.10 | 1,035.00 | 1,038.85 | 1,035.67 | -2.02% | 1,196 |
| Dec 31, 2025 | 1,020.30 | 1,064.20 | 1,020.30 | 1,060.25 | 1,057.01 | 3.04% | 2,338 |
| Dec 30, 2025 | 1,036.00 | 1,036.00 | 1,018.00 | 1,029.00 | 1,025.85 | -0.34% | 2,545 |
| Dec 29, 2025 | 1,020.10 | 1,039.10 | 1,020.05 | 1,032.55 | 1,029.39 | 0.51% | 3,870 |
| Dec 26, 2025 | 1,023.70 | 1,031.35 | 1,017.00 | 1,027.35 | 1,024.21 | 0.45% | 1,665 |
| Dec 24, 2025 | 1,035.30 | 1,040.30 | 1,021.60 | 1,022.70 | 1,019.57 | -1.21% | 3,447 |