Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 681.70
+5.40 (0.80%)
At close: Oct 1, 2026
BOM:505283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 677.00 | 687.50 | 667.25 | 681.70 | 681.70 | 0.80% | 6,463 |
| Sep 30, 2026 | 685.40 | 701.50 | 674.70 | 676.30 | 676.30 | -1.33% | 5,820 |
| Sep 29, 2026 | 678.20 | 689.95 | 672.65 | 685.40 | 685.40 | 1.05% | 4,628 |
| Sep 28, 2026 | 690.00 | 690.00 | 677.00 | 678.30 | 678.30 | -2.02% | 10,572 |
| Sep 25, 2026 | 694.20 | 695.65 | 685.15 | 692.30 | 692.30 | -0.80% | 7,096 |
| Sep 24, 2026 | 713.30 | 713.30 | 692.80 | 697.90 | 697.90 | -1.78% | 3,521 |
| Sep 23, 2026 | 706.25 | 716.30 | 706.00 | 710.55 | 710.55 | 0.61% | 7,091 |
| Sep 22, 2026 | 713.20 | 727.85 | 705.30 | 706.25 | 706.25 | -1.40% | 9,040 |
| Sep 21, 2026 | 694.40 | 730.00 | 694.40 | 716.25 | 716.25 | 2.60% | 9,527 |
| Sep 18, 2026 | 696.00 | 704.35 | 686.00 | 698.10 | 698.10 | 0.57% | 11,568 |
| Sep 17, 2026 | 695.05 | 699.05 | 690.00 | 694.15 | 694.15 | -0.10% | 38,748 |
| Sep 16, 2026 | 697.00 | 700.65 | 677.00 | 694.85 | 694.85 | -0.27% | 7,687 |
| Sep 15, 2026 | 721.00 | 721.00 | 694.00 | 696.75 | 696.75 | -3.20% | 11,186 |
| Sep 11, 2026 | 714.10 | 726.00 | 706.35 | 719.80 | 719.80 | 0.01% | 9,504 |
| Sep 10, 2026 | 729.10 | 732.20 | 717.90 | 719.70 | 719.70 | -0.64% | 4,000 |
| Sep 9, 2026 | 741.75 | 749.05 | 723.70 | 724.35 | 724.35 | -2.90% | 15,134 |
| Sep 8, 2026 | 755.65 | 761.45 | 742.95 | 745.95 | 745.95 | -1.83% | 9,747 |
| Sep 7, 2026 | 760.65 | 771.95 | 754.65 | 759.85 | 759.85 | -0.10% | 12,787 |
| Sep 4, 2026 | 775.95 | 775.95 | 755.00 | 760.60 | 760.60 | 0.26% | 11,586 |
| Sep 3, 2026 | 747.95 | 766.00 | 744.50 | 758.60 | 758.60 | 1.93% | 6,436 |
| Sep 2, 2026 | 740.80 | 748.90 | 726.00 | 744.25 | 744.25 | 0.53% | 6,070 |
| Sep 1, 2026 | 715.35 | 743.65 | 707.00 | 740.30 | 740.30 | 3.62% | 13,283 |
| Aug 31, 2026 | 734.30 | 734.30 | 712.05 | 714.45 | 714.45 | -1.16% | 3,283 |
| Aug 28, 2026 | 731.95 | 731.95 | 717.80 | 722.85 | 722.85 | -1.04% | 3,565 |
| Aug 27, 2026 | 720.75 | 735.80 | 720.30 | 730.45 | 730.45 | 0.02% | 10,108 |
| Aug 26, 2026 | 719.15 | 735.50 | 714.65 | 730.30 | 730.30 | 0.91% | 11,568 |
| Aug 25, 2026 | 730.20 | 737.50 | 717.25 | 723.75 | 723.75 | -0.88% | 7,721 |
| Aug 24, 2026 | 748.80 | 750.15 | 726.90 | 730.20 | 730.20 | -2.48% | 10,496 |
| Aug 21, 2026 | 746.55 | 752.20 | 733.20 | 748.80 | 748.80 | 1.48% | 8,197 |
| Aug 20, 2026 | 736.35 | 748.90 | 724.65 | 737.85 | 737.85 | 0.23% | 18,551 |
| Aug 19, 2026 | 755.00 | 764.10 | 733.25 | 736.15 | 736.15 | -2.42% | 16,826 |
| Aug 18, 2026 | 766.05 | 776.55 | 752.00 | 754.40 | 754.40 | -1.54% | 3,661 |
| Aug 17, 2026 | 768.95 | 776.50 | 757.60 | 766.20 | 766.20 | 0.49% | 16,528 |
| Aug 14, 2026 | 755.50 | 767.65 | 745.00 | 762.48 | 762.48 | 1.25% | 19,666 |
| Aug 13, 2026 | 751.80 | 754.83 | 746.55 | 753.05 | 753.05 | 0.56% | 9,844 |
| Aug 12, 2026 | 749.53 | 756.33 | 740.43 | 748.88 | 748.88 | 0.33% | 8,308 |
| Aug 11, 2026 | 746.35 | 754.55 | 731.45 | 746.38 | 746.38 | 0.40% | 11,366 |
| Aug 10, 2026 | 729.55 | 746.45 | 718.08 | 743.38 | 743.38 | 3.19% | 23,300 |
| Aug 7, 2026 | 726.85 | 726.88 | 716.50 | 720.40 | 720.40 | -1.01% | 9,568 |
| Aug 6, 2026 | 737.10 | 741.78 | 725.30 | 727.75 | 727.75 | -0.31% | 12,170 |
| Aug 5, 2026 | 724.53 | 732.18 | 711.20 | 730.00 | 730.00 | 0.69% | 13,440 |
| Aug 4, 2026 | 738.25 | 747.55 | 720.80 | 725.03 | 725.03 | -0.91% | 12,722 |
| Aug 3, 2026 | 748.98 | 748.98 | 730.03 | 731.65 | 731.65 | -1.30% | 11,130 |
| Jul 31, 2026 | 728.00 | 743.80 | 728.00 | 741.30 | 741.30 | 1.46% | 12,182 |
| Jul 30, 2026 | 750.88 | 757.15 | 729.30 | 730.63 | 730.63 | -2.69% | 13,092 |
| Jul 29, 2026 | 721.75 | 760.25 | 721.75 | 750.85 | 750.85 | 4.03% | 238,918 |
| Jul 28, 2026 | 740.15 | 742.78 | 716.00 | 721.75 | 721.75 | -3.15% | 13,812 |
| Jul 27, 2026 | 748.43 | 770.00 | 731.50 | 745.25 | 745.25 | -0.34% | 21,428 |
| Jul 24, 2026 | 750.98 | 761.50 | 732.50 | 747.80 | 747.80 | -1.16% | 144,098 |
| Jul 23, 2026 | 789.30 | 799.73 | 749.45 | 756.58 | 756.58 | -5.22% | 48,382 |