Kirloskar Pneumatic Company Limited (BOM:505283)
India · Delayed Price · Currency is INR 584.15
-19.95 (-3.30%)
At close: Oct 23, 2026
BOM:505283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 611.45 | 611.45 | 579.85 | 584.15 | 584.15 | -3.30% | 322,457 |
| Oct 22, 2026 | 592.45 | 614.50 | 588.80 | 604.10 | 604.10 | 0.37% | 212,371 |
| Oct 21, 2026 | 620.80 | 620.80 | 599.55 | 601.90 | 601.90 | -2.19% | 12,346 |
| Oct 19, 2026 | 637.80 | 638.50 | 613.00 | 615.35 | 615.35 | -3.52% | 9,508 |
| Oct 16, 2026 | 634.85 | 644.15 | 627.00 | 637.80 | 637.80 | 0.53% | 3,043 |
| Oct 15, 2026 | 652.90 | 652.90 | 632.05 | 634.45 | 634.45 | -2.83% | 6,583 |
| Oct 14, 2026 | 652.50 | 662.00 | 642.20 | 652.90 | 652.90 | 0.58% | 8,740 |
| Oct 13, 2026 | 670.75 | 670.75 | 647.00 | 649.15 | 649.15 | -2.44% | 9,703 |
| Oct 12, 2026 | 663.95 | 675.05 | 662.50 | 665.40 | 665.40 | -0.05% | 1,704 |
| Oct 9, 2026 | 670.45 | 679.40 | 658.65 | 665.75 | 665.75 | -0.70% | 8,300 |
| Oct 8, 2026 | 708.95 | 709.20 | 668.50 | 670.45 | 670.45 | -3.53% | 5,561 |
| Oct 7, 2026 | 715.45 | 715.45 | 693.00 | 695.00 | 695.00 | -2.11% | 4,456 |
| Oct 6, 2026 | 674.40 | 713.15 | 672.05 | 710.00 | 710.00 | 4.71% | 14,525 |
| Oct 5, 2026 | 686.25 | 693.00 | 669.00 | 678.05 | 678.05 | -0.54% | 3,360 |
| 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 |