Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 1,236.80
+4.45 (0.36%)
At close: Aug 28, 2025
BOM:505283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,237.05 | 1,237.05 | 1,214.40 | 1,218.95 | 1,218.95 | -1.44% | 3,440 |
| Aug 28, 2025 | 1,224.95 | 1,260.20 | 1,209.70 | 1,236.80 | 1,236.80 | 0.36% | 3,392 |
| Aug 26, 2025 | 1,247.15 | 1,254.45 | 1,225.00 | 1,232.35 | 1,232.35 | -1.79% | 7,008 |
| Aug 25, 2025 | 1,305.05 | 1,305.05 | 1,244.40 | 1,254.80 | 1,254.80 | -3.51% | 4,034 |
| Aug 22, 2025 | 1,275.00 | 1,305.60 | 1,265.45 | 1,300.40 | 1,300.40 | 1.37% | 3,623 |
| Aug 21, 2025 | 1,280.00 | 1,287.25 | 1,263.10 | 1,282.85 | 1,282.85 | 1.32% | 1,506 |
| Aug 20, 2025 | 1,276.05 | 1,280.00 | 1,262.05 | 1,266.10 | 1,266.10 | -0.72% | 2,121 |
| Aug 19, 2025 | 1,287.45 | 1,287.45 | 1,266.55 | 1,275.25 | 1,275.25 | -0.05% | 2,778 |
| Aug 18, 2025 | 1,306.45 | 1,306.45 | 1,265.00 | 1,275.85 | 1,275.85 | -1.18% | 3,718 |
| Aug 14, 2025 | 1,348.95 | 1,348.95 | 1,285.00 | 1,291.15 | 1,291.15 | -1.15% | 4,826 |
| Aug 13, 2025 | 1,313.30 | 1,329.10 | 1,284.35 | 1,306.20 | 1,306.20 | -0.48% | 3,868 |
| Aug 12, 2025 | 1,275.00 | 1,319.00 | 1,268.65 | 1,312.50 | 1,312.50 | 3.27% | 2,019 |
| Aug 11, 2025 | 1,272.35 | 1,297.75 | 1,260.05 | 1,270.95 | 1,270.95 | -1.45% | 4,104 |
| Aug 8, 2025 | 1,318.95 | 1,324.70 | 1,283.50 | 1,289.60 | 1,289.60 | -2.58% | 10,893 |
| Aug 7, 2025 | 1,356.15 | 1,356.20 | 1,318.10 | 1,323.75 | 1,323.75 | -3.08% | 3,511 |
| Aug 6, 2025 | 1,341.00 | 1,385.00 | 1,314.30 | 1,365.80 | 1,365.80 | 0.87% | 4,140 |
| Aug 5, 2025 | 1,353.55 | 1,383.00 | 1,341.30 | 1,354.05 | 1,354.05 | -0.12% | 3,192 |
| Aug 4, 2025 | 1,336.30 | 1,361.55 | 1,320.15 | 1,355.65 | 1,355.65 | 3.30% | 8,062 |
| Aug 1, 2025 | 1,331.90 | 1,331.90 | 1,292.60 | 1,312.30 | 1,312.30 | -0.50% | 2,724 |
| Jul 31, 2025 | 1,240.05 | 1,327.40 | 1,228.05 | 1,318.90 | 1,318.90 | 4.75% | 13,208 |
| 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 |