Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 1,482.60
+21.35 (1.46%)
At close: Jul 31, 2026
BOM:505283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,456.00 | 1,487.60 | 1,456.00 | 1,482.60 | 1,482.60 | 1.46% | 6,091 |
| Jul 30, 2026 | 1,501.75 | 1,514.30 | 1,458.60 | 1,461.25 | 1,461.25 | -2.69% | 6,546 |
| Jul 29, 2026 | 1,443.50 | 1,520.50 | 1,443.50 | 1,501.70 | 1,501.70 | 4.03% | 119,459 |
| Jul 28, 2026 | 1,480.30 | 1,485.55 | 1,432.00 | 1,443.50 | 1,443.50 | -3.15% | 6,906 |
| Jul 27, 2026 | 1,496.85 | 1,540.00 | 1,463.00 | 1,490.50 | 1,490.50 | -0.34% | 10,714 |
| Jul 24, 2026 | 1,501.95 | 1,523.00 | 1,465.00 | 1,495.60 | 1,495.60 | -1.16% | 72,049 |
| Jul 23, 2026 | 1,578.60 | 1,599.45 | 1,498.90 | 1,513.15 | 1,513.15 | -5.22% | 24,191 |
| Jul 22, 2026 | 1,610.70 | 1,637.05 | 1,574.20 | 1,596.45 | 1,596.45 | -1.23% | 8,669 |
| Jul 21, 2026 | 1,776.00 | 1,776.05 | 1,578.75 | 1,616.25 | 1,616.25 | -6.17% | 48,029 |
| Jul 20, 2026 | 1,710.05 | 1,760.25 | 1,706.85 | 1,722.55 | 1,722.55 | 1.54% | 4,766 |
| Jul 17, 2026 | 1,740.55 | 1,740.95 | 1,672.70 | 1,696.45 | 1,696.45 | -2.66% | 7,799 |
| Jul 16, 2026 | 1,779.00 | 1,785.70 | 1,729.15 | 1,742.85 | 1,742.85 | -1.20% | 5,165 |
| Jul 15, 2026 | 1,754.95 | 1,777.00 | 1,750.00 | 1,764.00 | 1,764.00 | 0.87% | 9,243 |
| Jul 14, 2026 | 1,769.60 | 1,769.60 | 1,726.65 | 1,748.70 | 1,748.70 | -1.18% | 2,987 |
| Jul 13, 2026 | 1,787.85 | 1,805.80 | 1,766.00 | 1,769.60 | 1,769.60 | -0.74% | 4,130 |
| Jul 10, 2026 | 1,813.75 | 1,813.75 | 1,764.00 | 1,782.80 | 1,782.80 | 0.05% | 4,194 |
| Jul 9, 2026 | 1,750.00 | 1,785.15 | 1,750.00 | 1,781.90 | 1,781.90 | 2.35% | 3,295 |
| Jul 8, 2026 | 1,759.20 | 1,800.00 | 1,727.15 | 1,741.05 | 1,741.05 | -1.19% | 7,584 |
| Jul 7, 2026 | 1,845.30 | 1,846.00 | 1,759.00 | 1,762.05 | 1,762.05 | -4.68% | 18,339 |
| Jul 6, 2026 | 1,858.30 | 1,858.30 | 1,801.15 | 1,848.65 | 1,848.65 | 1.27% | 3,707 |
| Jul 3, 2026 | 1,881.00 | 1,896.00 | 1,813.50 | 1,825.55 | 1,825.55 | -1.61% | 10,140 |
| Jul 2, 2026 | 2,037.80 | 2,037.80 | 1,846.50 | 1,863.85 | 1,855.35 | -6.70% | 18,951 |
| Jul 1, 2026 | 1,956.00 | 2,037.20 | 1,956.00 | 1,997.80 | 1,988.69 | 2.14% | 16,313 |
| Jun 30, 2026 | 1,926.95 | 1,974.80 | 1,894.00 | 1,955.95 | 1,947.03 | 2.71% | 9,853 |
| Jun 29, 2026 | 1,920.80 | 1,949.95 | 1,883.60 | 1,904.40 | 1,895.72 | 0.48% | 8,060 |
| Jun 25, 2026 | 1,929.85 | 1,929.85 | 1,869.30 | 1,895.35 | 1,886.71 | -0.47% | 7,089 |
| Jun 24, 2026 | 1,988.70 | 2,003.90 | 1,891.00 | 1,904.25 | 1,895.57 | -4.25% | 10,675 |
| Jun 23, 2026 | 2,077.10 | 2,114.75 | 1,975.05 | 1,988.70 | 1,979.63 | -4.78% | 12,249 |
| Jun 22, 2026 | 2,049.95 | 2,197.75 | 2,011.60 | 2,088.50 | 2,078.98 | 7.04% | 106,684 |
| Jun 19, 2026 | 1,839.45 | 1,984.50 | 1,805.65 | 1,951.10 | 1,942.20 | 6.70% | 49,495 |
| Jun 18, 2026 | 1,857.50 | 1,879.25 | 1,795.80 | 1,828.50 | 1,820.16 | -0.18% | 21,492 |
| Jun 17, 2026 | 1,642.95 | 1,868.30 | 1,642.95 | 1,831.80 | 1,823.45 | 11.26% | 74,085 |
| Jun 16, 2026 | 1,643.15 | 1,654.00 | 1,626.50 | 1,646.45 | 1,638.94 | 1.10% | 4,263 |
| Jun 15, 2026 | 1,609.65 | 1,653.70 | 1,609.65 | 1,628.55 | 1,621.12 | 1.33% | 6,150 |
| Jun 12, 2026 | 1,584.00 | 1,613.50 | 1,568.00 | 1,607.20 | 1,599.87 | 1.95% | 6,457 |
| Jun 11, 2026 | 1,603.00 | 1,613.90 | 1,569.70 | 1,576.50 | 1,569.31 | -2.66% | 4,033 |
| Jun 10, 2026 | 1,663.95 | 1,663.95 | 1,600.75 | 1,619.65 | 1,612.26 | -1.55% | 7,007 |
| Jun 9, 2026 | 1,619.30 | 1,679.75 | 1,603.30 | 1,645.20 | 1,637.70 | 3.28% | 19,865 |
| Jun 8, 2026 | 1,570.00 | 1,619.05 | 1,515.90 | 1,592.90 | 1,585.64 | 1.70% | 5,518 |
| Jun 5, 2026 | 1,596.30 | 1,609.20 | 1,553.15 | 1,566.25 | 1,559.11 | -2.03% | 4,429 |
| Jun 4, 2026 | 1,580.00 | 1,628.65 | 1,580.00 | 1,598.70 | 1,591.41 | 1.15% | 6,089 |
| Jun 3, 2026 | 1,570.70 | 1,594.20 | 1,561.00 | 1,580.60 | 1,573.39 | 0.15% | 3,611 |
| Jun 2, 2026 | 1,553.30 | 1,584.40 | 1,511.00 | 1,578.25 | 1,571.05 | 1.69% | 3,878 |
| Jun 1, 2026 | 1,575.60 | 1,600.15 | 1,550.00 | 1,552.05 | 1,544.97 | -1.27% | 4,955 |
| May 29, 2026 | 1,642.00 | 1,665.90 | 1,545.20 | 1,572.05 | 1,564.88 | -4.30% | 12,197 |
| May 27, 2026 | 1,683.20 | 1,704.15 | 1,634.30 | 1,642.70 | 1,635.21 | -1.07% | 5,076 |
| May 26, 2026 | 1,672.75 | 1,698.00 | 1,653.35 | 1,660.40 | 1,652.83 | -0.04% | 8,246 |
| May 25, 2026 | 1,616.15 | 1,679.30 | 1,607.20 | 1,661.00 | 1,653.43 | 3.31% | 10,523 |
| May 22, 2026 | 1,649.95 | 1,649.95 | 1,601.35 | 1,607.75 | 1,600.42 | -0.24% | 3,512 |
| May 21, 2026 | 1,620.25 | 1,661.70 | 1,590.00 | 1,611.55 | 1,604.20 | -0.50% | 16,426 |