Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 1,259.05
+1.35 (0.11%)
At close: Jul 30, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1,245.35 | 1,272.40 | 1,224.90 | 1,259.05 | 1,259.05 | 0.11% | 8,771 |
| Jul 29, 2025 | 1,244.95 | 1,279.65 | 1,225.05 | 1,257.70 | 1,257.70 | 1.96% | 11,288 |
| Jul 28, 2025 | 1,292.95 | 1,293.00 | 1,225.00 | 1,233.55 | 1,233.55 | -4.52% | 8,212 |
| Jul 25, 2025 | 1,291.05 | 1,307.30 | 1,286.50 | 1,291.90 | 1,291.90 | -0.95% | 5,462 |
| Jul 24, 2025 | 1,325.00 | 1,329.00 | 1,288.00 | 1,304.35 | 1,304.35 | -0.95% | 16,213 |
| Jul 23, 2025 | 1,318.40 | 1,322.95 | 1,278.50 | 1,316.85 | 1,316.85 | 0.03% | 15,237 |
| Jul 22, 2025 | 1,482.55 | 1,508.70 | 1,265.00 | 1,316.50 | 1,316.50 | -11.15% | 58,963 |
| Jul 21, 2025 | 1,470.00 | 1,511.00 | 1,450.00 | 1,481.65 | 1,481.65 | 0.56% | 11,085 |
| Jul 18, 2025 | 1,488.90 | 1,500.75 | 1,460.85 | 1,473.45 | 1,473.45 | -0.54% | 3,319 |
| Jul 17, 2025 | 1,516.65 | 1,516.65 | 1,469.65 | 1,481.50 | 1,481.50 | -1.90% | 10,485 |
| Jul 16, 2025 | 1,375.05 | 1,548.00 | 1,375.05 | 1,510.15 | 1,510.15 | 7.49% | 71,030 |
| Jul 15, 2025 | 1,424.80 | 1,424.80 | 1,352.35 | 1,404.95 | 1,404.95 | 2.86% | 6,024 |
| Jul 14, 2025 | 1,402.70 | 1,423.95 | 1,352.30 | 1,365.90 | 1,359.40 | -2.62% | 14,591 |
| Jul 11, 2025 | 1,433.05 | 1,433.05 | 1,375.40 | 1,402.70 | 1,396.03 | -2.12% | 8,393 |
| Jul 10, 2025 | 1,411.30 | 1,437.85 | 1,411.30 | 1,433.15 | 1,426.33 | 0.98% | 3,868 |
| Jul 9, 2025 | 1,417.20 | 1,439.05 | 1,410.50 | 1,419.20 | 1,412.45 | 0.47% | 5,434 |
| Jul 8, 2025 | 1,438.35 | 1,438.35 | 1,392.60 | 1,412.55 | 1,405.83 | 0.18% | 4,711 |
| Jul 7, 2025 | 1,421.45 | 1,456.10 | 1,405.00 | 1,410.00 | 1,403.29 | -1.97% | 4,357 |
| Jul 4, 2025 | 1,454.85 | 1,481.00 | 1,426.00 | 1,438.40 | 1,431.56 | -1.13% | 13,483 |
| Jul 3, 2025 | 1,469.65 | 1,471.95 | 1,443.05 | 1,454.90 | 1,447.98 | -0.15% | 6,962 |
| Jul 2, 2025 | 1,459.15 | 1,489.00 | 1,446.85 | 1,457.15 | 1,450.22 | -0.12% | 14,153 |
| Jul 1, 2025 | 1,430.85 | 1,479.00 | 1,418.35 | 1,458.95 | 1,452.01 | 2.91% | 20,745 |
| Jun 30, 2025 | 1,435.90 | 1,460.00 | 1,413.00 | 1,417.65 | 1,410.90 | -0.71% | 7,781 |
| Jun 27, 2025 | 1,438.50 | 1,452.00 | 1,398.05 | 1,427.85 | 1,421.06 | -0.43% | 17,158 |
| Jun 26, 2025 | 1,440.85 | 1,467.10 | 1,422.80 | 1,434.05 | 1,427.23 | - | 19,416 |
| Jun 25, 2025 | 1,385.00 | 1,460.00 | 1,369.00 | 1,434.00 | 1,427.18 | 3.30% | 13,158 |
| Jun 24, 2025 | 1,417.90 | 1,417.90 | 1,366.75 | 1,388.20 | 1,381.59 | -0.81% | 12,490 |
| Jun 23, 2025 | 1,323.35 | 1,412.90 | 1,323.35 | 1,399.60 | 1,392.94 | 4.11% | 16,200 |
| Jun 20, 2025 | 1,263.05 | 1,350.00 | 1,263.05 | 1,344.30 | 1,337.90 | 4.11% | 3,313 |
| Jun 19, 2025 | 1,334.00 | 1,341.50 | 1,283.20 | 1,291.25 | 1,285.11 | -3.04% | 6,537 |
| Jun 18, 2025 | 1,298.15 | 1,339.20 | 1,298.15 | 1,331.80 | 1,325.46 | 0.82% | 12,635 |
| Jun 17, 2025 | 1,340.30 | 1,365.90 | 1,312.15 | 1,320.95 | 1,314.66 | -2.51% | 6,807 |
| Jun 16, 2025 | 1,305.10 | 1,382.25 | 1,305.10 | 1,355.00 | 1,348.55 | 2.48% | 16,605 |
| Jun 13, 2025 | 1,319.05 | 1,336.20 | 1,283.40 | 1,322.25 | 1,315.96 | -0.16% | 6,296 |
| Jun 12, 2025 | 1,359.00 | 1,367.00 | 1,319.50 | 1,324.35 | 1,318.05 | -1.55% | 10,485 |
| Jun 11, 2025 | 1,362.05 | 1,371.90 | 1,336.95 | 1,345.20 | 1,338.80 | -1.90% | 3,455 |
| Jun 10, 2025 | 1,364.10 | 1,379.80 | 1,352.50 | 1,371.20 | 1,364.68 | 0.96% | 3,606 |
| Jun 9, 2025 | 1,390.70 | 1,425.00 | 1,352.85 | 1,358.15 | 1,351.69 | -1.48% | 13,271 |
| Jun 6, 2025 | 1,351.00 | 1,411.00 | 1,339.00 | 1,378.55 | 1,371.99 | 2.79% | 33,312 |
| Jun 5, 2025 | 1,339.45 | 1,362.70 | 1,331.60 | 1,341.15 | 1,334.77 | 0.89% | 7,589 |
| Jun 4, 2025 | 1,303.25 | 1,359.55 | 1,296.80 | 1,329.35 | 1,323.02 | 1.98% | 12,438 |
| Jun 3, 2025 | 1,320.05 | 1,345.00 | 1,297.70 | 1,303.60 | 1,297.40 | -0.57% | 10,469 |
| Jun 2, 2025 | 1,275.70 | 1,318.20 | 1,244.35 | 1,311.10 | 1,304.86 | 4.52% | 38,773 |
| May 30, 2025 | 1,286.50 | 1,286.50 | 1,247.65 | 1,254.35 | 1,248.38 | -0.63% | 4,170 |
| May 29, 2025 | 1,287.95 | 1,290.00 | 1,260.00 | 1,262.30 | 1,256.29 | -1.34% | 9,949 |
| May 28, 2025 | 1,274.95 | 1,284.00 | 1,255.15 | 1,279.50 | 1,273.41 | 0.99% | 5,651 |
| May 27, 2025 | 1,264.05 | 1,275.00 | 1,251.00 | 1,267.00 | 1,260.97 | 0.64% | 11,090 |
| May 26, 2025 | 1,260.05 | 1,290.35 | 1,253.05 | 1,258.95 | 1,252.96 | 0.41% | 23,120 |
| May 23, 2025 | 1,249.95 | 1,278.00 | 1,209.50 | 1,253.75 | 1,247.78 | 2.77% | 10,506 |
| May 22, 2025 | 1,220.00 | 1,223.95 | 1,205.05 | 1,220.00 | 1,214.19 | 0.04% | 4,823 |