Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 1,497.55
-23.55 (-1.55%)
At close: May 12, 2026
BOM:505283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,557.80 | 1,558.15 | 1,517.25 | 1,521.10 | 1,521.10 | -2.38% | 7,643 |
| May 8, 2026 | 1,575.05 | 1,614.20 | 1,551.00 | 1,558.20 | 1,558.20 | -2.08% | 10,631 |
| May 7, 2026 | 1,569.15 | 1,603.65 | 1,548.25 | 1,591.25 | 1,591.25 | 3.05% | 11,325 |
| May 6, 2026 | 1,550.00 | 1,555.90 | 1,511.90 | 1,544.15 | 1,544.15 | 1.45% | 16,700 |
| May 5, 2026 | 1,564.00 | 1,565.00 | 1,514.50 | 1,522.10 | 1,522.10 | -2.70% | 7,025 |
| May 4, 2026 | 1,544.95 | 1,588.00 | 1,526.00 | 1,564.30 | 1,564.30 | 3.92% | 26,836 |
| Apr 30, 2026 | 1,504.05 | 1,535.00 | 1,491.00 | 1,505.35 | 1,505.35 | -0.55% | 10,923 |
| Apr 29, 2026 | 1,535.05 | 1,547.45 | 1,505.25 | 1,513.70 | 1,513.70 | -0.71% | 13,143 |
| Apr 28, 2026 | 1,479.75 | 1,562.50 | 1,473.00 | 1,524.50 | 1,524.50 | 5.19% | 75,444 |
| Apr 27, 2026 | 1,341.25 | 1,510.00 | 1,341.25 | 1,449.35 | 1,449.35 | 8.35% | 100,784 |
| Apr 24, 2026 | 1,326.75 | 1,348.45 | 1,324.60 | 1,337.70 | 1,337.70 | 0.81% | 4,852 |
| Apr 23, 2026 | 1,353.10 | 1,360.60 | 1,323.80 | 1,326.90 | 1,326.90 | -2.06% | 4,968 |
| Apr 22, 2026 | 1,370.00 | 1,370.00 | 1,349.05 | 1,354.75 | 1,354.75 | -0.56% | 3,781 |
| Apr 21, 2026 | 1,360.70 | 1,377.30 | 1,341.35 | 1,362.35 | 1,362.35 | -0.27% | 11,837 |
| Apr 20, 2026 | 1,265.15 | 1,373.15 | 1,255.70 | 1,366.05 | 1,366.05 | 8.00% | 21,916 |
| Apr 17, 2026 | 1,264.95 | 1,285.00 | 1,249.70 | 1,264.85 | 1,264.85 | 1.09% | 16,564 |
| Apr 16, 2026 | 1,266.95 | 1,267.20 | 1,244.05 | 1,251.15 | 1,251.15 | -0.80% | 3,122 |
| Apr 15, 2026 | 1,262.10 | 1,281.20 | 1,246.45 | 1,261.20 | 1,261.20 | 1.93% | 7,721 |
| Apr 13, 2026 | 1,198.95 | 1,248.00 | 1,170.05 | 1,237.35 | 1,237.35 | 2.94% | 9,722 |
| Apr 10, 2026 | 1,162.55 | 1,209.70 | 1,162.55 | 1,202.05 | 1,202.05 | 2.27% | 4,190 |
| Apr 9, 2026 | 1,165.90 | 1,196.25 | 1,162.30 | 1,175.35 | 1,175.35 | 0.67% | 1,256 |
| Apr 8, 2026 | 1,220.00 | 1,220.00 | 1,144.60 | 1,167.55 | 1,167.55 | 1.66% | 1,927 |
| Apr 7, 2026 | 1,105.15 | 1,154.95 | 1,105.15 | 1,148.45 | 1,148.45 | 2.03% | 2,113 |
| Apr 6, 2026 | 1,104.60 | 1,133.00 | 1,076.40 | 1,125.65 | 1,125.65 | 3.14% | 3,223 |
| Apr 2, 2026 | 1,082.10 | 1,095.00 | 1,051.00 | 1,091.35 | 1,091.35 | 0.85% | 2,997 |
| Apr 1, 2026 | 1,099.00 | 1,099.00 | 1,056.95 | 1,082.10 | 1,082.10 | 4.40% | 982 |
| Mar 30, 2026 | 1,042.50 | 1,069.85 | 1,034.40 | 1,036.45 | 1,036.45 | -2.03% | 3,535 |
| 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 |