Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 1,100.00
-16.15 (-1.45%)
At close: Jan 20, 2026
BOM:505283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,085.95 | 1,118.60 | 1,084.60 | 1,114.55 | 1,114.55 | 2.72% | 2,136 |
| Jan 21, 2026 | 1,093.55 | 1,100.15 | 1,068.00 | 1,085.05 | 1,085.05 | -1.36% | 2,937 |
| Jan 20, 2026 | 1,116.20 | 1,116.20 | 1,091.30 | 1,100.00 | 1,100.00 | -1.45% | 56,980 |
| Jan 19, 2026 | 1,090.05 | 1,125.00 | 1,066.00 | 1,116.15 | 1,116.15 | 0.49% | 2,004 |
| Jan 16, 2026 | 1,068.90 | 1,118.90 | 1,065.15 | 1,110.70 | 1,110.70 | 3.79% | 3,863 |
| Jan 14, 2026 | 1,052.35 | 1,075.75 | 1,040.00 | 1,070.10 | 1,070.10 | 1.97% | 2,140 |
| Jan 13, 2026 | 1,036.60 | 1,054.50 | 1,036.60 | 1,049.40 | 1,049.40 | 0.96% | 51,666 |
| Jan 12, 2026 | 1,029.00 | 1,047.50 | 1,017.80 | 1,039.40 | 1,039.40 | -0.90% | 2,353 |
| Jan 9, 2026 | 1,067.00 | 1,067.00 | 1,044.25 | 1,048.80 | 1,048.80 | -1.93% | 4,530 |
| Jan 8, 2026 | 1,055.00 | 1,085.00 | 1,046.15 | 1,069.45 | 1,069.45 | 1.14% | 155,154 |
| Jan 7, 2026 | 1,038.10 | 1,061.90 | 1,034.75 | 1,057.35 | 1,057.35 | 0.37% | 55,053 |
| Jan 6, 2026 | 1,034.95 | 1,058.00 | 1,034.95 | 1,053.50 | 1,053.50 | 0.62% | 1,571 |
| Jan 5, 2026 | 1,055.55 | 1,064.45 | 1,041.35 | 1,047.05 | 1,047.05 | -0.96% | 156,526 |
| Jan 2, 2026 | 1,059.85 | 1,060.50 | 1,028.80 | 1,057.15 | 1,057.15 | 1.76% | 102,439 |
| Jan 1, 2026 | 1,061.60 | 1,063.10 | 1,035.00 | 1,038.85 | 1,038.85 | -2.02% | 1,196 |
| Dec 31, 2025 | 1,020.30 | 1,064.20 | 1,020.30 | 1,060.25 | 1,060.25 | 3.04% | 2,338 |
| Dec 30, 2025 | 1,036.00 | 1,036.00 | 1,018.00 | 1,029.00 | 1,029.00 | -0.34% | 2,545 |
| Dec 29, 2025 | 1,020.10 | 1,039.10 | 1,020.05 | 1,032.55 | 1,032.55 | 0.51% | 3,870 |
| Dec 26, 2025 | 1,023.70 | 1,031.35 | 1,017.00 | 1,027.35 | 1,027.35 | 0.45% | 1,665 |
| Dec 24, 2025 | 1,035.30 | 1,040.30 | 1,021.60 | 1,022.70 | 1,022.70 | -1.21% | 3,447 |
| Dec 23, 2025 | 1,035.30 | 1,057.90 | 1,032.85 | 1,035.25 | 1,035.25 | -0.83% | 2,223 |
| Dec 22, 2025 | 1,038.30 | 1,049.10 | 1,032.50 | 1,043.95 | 1,043.95 | 0.54% | 180,465 |
| Dec 19, 2025 | 1,021.85 | 1,046.45 | 1,018.15 | 1,038.30 | 1,038.30 | 1.87% | 1,937 |
| Dec 18, 2025 | 1,064.95 | 1,064.95 | 1,016.45 | 1,019.20 | 1,019.20 | -3.23% | 5,666 |
| Dec 17, 2025 | 1,044.00 | 1,068.15 | 1,033.70 | 1,053.25 | 1,053.25 | 0.79% | 4,885 |
| Dec 16, 2025 | 1,040.05 | 1,047.85 | 1,035.00 | 1,044.95 | 1,044.95 | 0.07% | 668 |
| Dec 15, 2025 | 1,041.50 | 1,052.55 | 1,038.60 | 1,044.25 | 1,044.25 | 0.26% | 1,356 |
| Dec 12, 2025 | 1,028.30 | 1,047.90 | 1,028.30 | 1,041.50 | 1,041.50 | 0.35% | 1,458 |
| Dec 11, 2025 | 1,017.05 | 1,044.65 | 1,017.05 | 1,037.85 | 1,037.85 | 0.19% | 4,792 |
| Dec 10, 2025 | 1,045.65 | 1,048.85 | 1,028.25 | 1,035.85 | 1,035.85 | -0.94% | 1,541 |
| Dec 9, 2025 | 990.05 | 1,058.00 | 990.05 | 1,045.65 | 1,045.65 | 4.45% | 7,053 |
| Dec 8, 2025 | 1,030.10 | 1,031.40 | 997.00 | 1,001.10 | 1,001.10 | -3.13% | 7,581 |
| Dec 5, 2025 | 1,055.15 | 1,055.95 | 1,030.00 | 1,033.50 | 1,033.50 | -2.54% | 3,816 |
| Dec 4, 2025 | 1,045.00 | 1,069.00 | 1,039.20 | 1,060.45 | 1,060.45 | 0.83% | 1,288 |
| Dec 3, 2025 | 1,056.45 | 1,056.55 | 1,016.10 | 1,051.75 | 1,051.75 | -1.29% | 6,460 |
| Dec 2, 2025 | 1,074.75 | 1,076.60 | 1,056.00 | 1,065.45 | 1,065.45 | -0.69% | 1,307 |
| Dec 1, 2025 | 1,080.45 | 1,084.45 | 1,068.20 | 1,072.80 | 1,072.80 | -1.26% | 1,081 |
| Nov 28, 2025 | 1,065.00 | 1,093.50 | 1,065.00 | 1,086.45 | 1,086.45 | 0.58% | 2,106 |
| Nov 27, 2025 | 1,091.00 | 1,093.20 | 1,076.00 | 1,080.20 | 1,080.20 | -0.99% | 33,134 |
| Nov 26, 2025 | 1,073.85 | 1,095.00 | 1,071.30 | 1,091.00 | 1,091.00 | 2.49% | 1,309 |
| Nov 25, 2025 | 1,072.65 | 1,078.00 | 1,062.00 | 1,064.45 | 1,064.45 | -0.34% | 1,590 |
| Nov 24, 2025 | 1,073.05 | 1,094.00 | 1,060.15 | 1,068.05 | 1,068.05 | -1.98% | 10,311 |
| Nov 21, 2025 | 1,096.50 | 1,096.50 | 1,083.20 | 1,089.60 | 1,089.60 | -0.72% | 868 |
| Nov 20, 2025 | 1,129.30 | 1,136.60 | 1,094.50 | 1,097.45 | 1,097.45 | -2.82% | 2,250 |
| Nov 19, 2025 | 1,122.05 | 1,141.00 | 1,117.95 | 1,129.25 | 1,129.25 | 0.39% | 3,403 |
| Nov 18, 2025 | 1,120.00 | 1,136.20 | 1,106.75 | 1,124.85 | 1,124.85 | -0.16% | 2,027 |
| Nov 17, 2025 | 1,090.05 | 1,143.00 | 1,090.05 | 1,126.60 | 1,126.60 | 1.99% | 1,545 |
| Nov 14, 2025 | 1,105.00 | 1,119.20 | 1,095.00 | 1,104.60 | 1,104.60 | -0.58% | 2,374 |
| Nov 13, 2025 | 1,093.50 | 1,129.95 | 1,087.65 | 1,111.05 | 1,111.05 | 2.26% | 11,845 |
| Nov 12, 2025 | 1,078.15 | 1,098.70 | 1,073.80 | 1,086.45 | 1,086.45 | 0.58% | 3,794 |