Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 1,578.25
+26.20 (1.69%)
At close: Jun 2, 2026
BOM:505283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,553.30 | 1,584.40 | 1,511.00 | 1,578.25 | 1,578.25 | 1.69% | 3,878 |
| Jun 1, 2026 | 1,575.60 | 1,600.15 | 1,550.00 | 1,552.05 | 1,552.05 | -1.27% | 4,955 |
| May 29, 2026 | 1,642.00 | 1,665.90 | 1,545.20 | 1,572.05 | 1,572.05 | -4.30% | 12,197 |
| May 27, 2026 | 1,683.20 | 1,704.15 | 1,634.30 | 1,642.70 | 1,642.70 | -1.07% | 5,076 |
| May 26, 2026 | 1,672.75 | 1,698.00 | 1,653.35 | 1,660.40 | 1,660.40 | -0.04% | 8,246 |
| May 25, 2026 | 1,616.15 | 1,679.30 | 1,607.20 | 1,661.00 | 1,661.00 | 3.31% | 10,523 |
| May 22, 2026 | 1,649.95 | 1,649.95 | 1,601.35 | 1,607.75 | 1,607.75 | -0.24% | 3,512 |
| May 21, 2026 | 1,620.25 | 1,661.70 | 1,590.00 | 1,611.55 | 1,611.55 | -0.50% | 16,426 |
| May 20, 2026 | 1,575.70 | 1,641.65 | 1,543.20 | 1,619.70 | 1,619.70 | 2.36% | 12,454 |
| May 19, 2026 | 1,544.20 | 1,602.55 | 1,523.50 | 1,582.35 | 1,582.35 | 3.86% | 14,341 |
| May 18, 2026 | 1,547.15 | 1,548.00 | 1,494.00 | 1,523.60 | 1,523.60 | -1.08% | 4,733 |
| May 15, 2026 | 1,538.95 | 1,574.35 | 1,496.50 | 1,540.20 | 1,540.20 | 0.68% | 16,191 |
| May 14, 2026 | 1,451.20 | 1,539.90 | 1,443.00 | 1,529.85 | 1,529.85 | 4.78% | 8,376 |
| May 13, 2026 | 1,470.05 | 1,514.40 | 1,454.00 | 1,460.10 | 1,460.10 | -2.50% | 10,638 |
| May 12, 2026 | 1,552.50 | 1,552.50 | 1,473.80 | 1,497.55 | 1,497.55 | -1.55% | 10,331 |
| 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 |