Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 1,057.90
-41.45 (-3.77%)
At close: Mar 27, 2026
BOM:505283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,155.35 | 1,155.35 | 1,048.40 | 1,057.90 | 1,057.90 | -3.77% | 4,809 |
| Mar 25, 2026 | 1,083.15 | 1,119.55 | 1,083.05 | 1,099.35 | 1,099.35 | 2.44% | 3,647 |
| Mar 24, 2026 | 1,053.10 | 1,083.90 | 1,040.00 | 1,073.15 | 1,073.15 | 2.99% | 3,275 |
| Mar 23, 2026 | 1,031.05 | 1,059.20 | 1,030.90 | 1,042.00 | 1,042.00 | -1.03% | 5,458 |
| Mar 20, 2026 | 1,067.50 | 1,072.50 | 1,047.40 | 1,052.85 | 1,052.85 | -0.34% | 2,677 |
| Mar 19, 2026 | 1,040.05 | 1,070.00 | 1,032.85 | 1,056.45 | 1,056.45 | -0.17% | 3,438 |
| Mar 18, 2026 | 1,042.15 | 1,083.90 | 1,042.15 | 1,058.30 | 1,058.30 | 0.72% | 205,798 |
| Mar 17, 2026 | 1,054.10 | 1,068.70 | 1,044.55 | 1,050.70 | 1,050.70 | -0.31% | 3,122 |
| Mar 16, 2026 | 1,079.05 | 1,079.05 | 1,041.00 | 1,054.00 | 1,054.00 | -2.33% | 3,151 |
| Mar 13, 2026 | 1,103.00 | 1,110.35 | 1,068.25 | 1,079.10 | 1,079.10 | -3.63% | 3,941 |
| Mar 12, 2026 | 1,103.05 | 1,124.90 | 1,090.50 | 1,119.75 | 1,119.75 | 0.30% | 2,079 |
| Mar 11, 2026 | 1,118.50 | 1,145.75 | 1,114.45 | 1,116.40 | 1,116.40 | -0.18% | 3,423 |
| Mar 10, 2026 | 1,108.90 | 1,122.10 | 1,108.70 | 1,118.45 | 1,118.45 | 0.87% | 27,469 |
| Mar 9, 2026 | 1,137.05 | 1,137.05 | 1,091.15 | 1,108.80 | 1,108.80 | -4.19% | 5,362 |
| 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 |