Kirloskar Pneumatic Company Limited (NSE:KIRLPNU)
India · Delayed Price · Currency is INR 1,119.10
+28.80 (2.64%)
Apr 6, 2026, 3:29 PM IST
NSE:KIRLPNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1,099.90 | 1,135.40 | 1,076.60 | 1,122.80 | 1,122.80 | 2.98% | 33,243 |
| Apr 2, 2026 | 1,077.00 | 1,098.00 | 1,048.70 | 1,090.30 | 1,090.30 | 0.41% | 36,297 |
| Apr 1, 2026 | 1,060.00 | 1,099.90 | 1,054.20 | 1,085.80 | 1,085.80 | 4.40% | 28,562 |
| Mar 30, 2026 | 1,043.30 | 1,070.50 | 1,034.70 | 1,040.00 | 1,040.00 | -1.81% | 139,954 |
| Mar 27, 2026 | 1,098.70 | 1,098.70 | 1,050.10 | 1,059.20 | 1,059.20 | -3.60% | 121,206 |
| Mar 25, 2026 | 1,079.90 | 1,119.90 | 1,068.90 | 1,098.70 | 1,098.70 | 2.44% | 61,359 |
| Mar 24, 2026 | 1,060.00 | 1,085.20 | 1,038.40 | 1,072.50 | 1,072.50 | 2.97% | 41,227 |
| Mar 23, 2026 | 1,040.00 | 1,060.70 | 1,033.20 | 1,041.60 | 1,041.60 | -0.87% | 93,727 |
| Mar 20, 2026 | 1,060.00 | 1,072.60 | 1,045.00 | 1,050.70 | 1,050.70 | -0.71% | 29,894 |
| Mar 19, 2026 | 1,046.20 | 1,070.60 | 1,032.00 | 1,058.20 | 1,058.20 | -0.01% | 50,493 |
| Mar 18, 2026 | 1,050.10 | 1,087.80 | 1,046.00 | 1,058.30 | 1,058.30 | 0.72% | 204,315 |
| Mar 17, 2026 | 1,059.00 | 1,066.80 | 1,043.10 | 1,050.70 | 1,050.70 | -0.29% | 35,130 |
| Mar 16, 2026 | 1,074.60 | 1,075.00 | 1,040.00 | 1,053.80 | 1,053.80 | -2.23% | 47,454 |
| Mar 13, 2026 | 1,110.10 | 1,111.90 | 1,065.00 | 1,077.80 | 1,077.80 | -3.79% | 42,498 |
| Mar 12, 2026 | 1,110.10 | 1,127.20 | 1,089.00 | 1,120.20 | 1,120.20 | 0.28% | 33,393 |
| Mar 11, 2026 | 1,129.90 | 1,148.10 | 1,110.10 | 1,117.10 | 1,117.10 | -0.21% | 41,448 |
| Mar 10, 2026 | 1,122.10 | 1,123.40 | 1,106.20 | 1,119.40 | 1,119.40 | 1.35% | 33,368 |
| Mar 9, 2026 | 1,150.10 | 1,157.00 | 1,090.00 | 1,104.50 | 1,104.50 | -4.54% | 87,357 |
| Mar 6, 2026 | 1,130.10 | 1,167.20 | 1,130.10 | 1,157.00 | 1,157.00 | 1.84% | 88,723 |
| Mar 5, 2026 | 1,149.90 | 1,149.90 | 1,120.10 | 1,136.10 | 1,136.10 | -0.35% | 28,628 |
| Mar 4, 2026 | 1,120.10 | 1,177.30 | 1,120.00 | 1,140.10 | 1,140.10 | -0.44% | 112,751 |
| Mar 2, 2026 | 1,085.50 | 1,175.20 | 1,081.00 | 1,145.10 | 1,145.10 | -1.45% | 109,164 |
| Feb 27, 2026 | 1,144.10 | 1,175.00 | 1,134.20 | 1,161.90 | 1,161.90 | 1.35% | 46,343 |
| Feb 26, 2026 | 1,158.50 | 1,171.60 | 1,140.10 | 1,146.40 | 1,146.40 | -0.72% | 48,224 |
| Feb 25, 2026 | 1,130.50 | 1,158.00 | 1,125.60 | 1,154.70 | 1,154.70 | 1.65% | 37,896 |
| Feb 24, 2026 | 1,138.00 | 1,145.30 | 1,122.40 | 1,136.00 | 1,136.00 | -0.84% | 71,185 |
| Feb 23, 2026 | 1,145.90 | 1,149.90 | 1,123.20 | 1,145.60 | 1,145.60 | 0.32% | 38,450 |
| Feb 20, 2026 | 1,119.80 | 1,155.60 | 1,106.00 | 1,142.00 | 1,142.00 | 1.50% | 84,873 |
| Feb 19, 2026 | 1,115.40 | 1,139.00 | 1,108.00 | 1,125.10 | 1,125.10 | 1.01% | 101,380 |
| Feb 18, 2026 | 1,122.60 | 1,131.00 | 1,097.00 | 1,113.90 | 1,113.90 | -0.77% | 84,952 |
| Feb 17, 2026 | 1,133.00 | 1,151.40 | 1,116.90 | 1,122.60 | 1,122.60 | -0.79% | 81,067 |
| Feb 16, 2026 | 1,141.70 | 1,154.20 | 1,127.00 | 1,131.50 | 1,131.50 | -0.81% | 39,417 |
| Feb 13, 2026 | 1,150.10 | 1,156.50 | 1,132.00 | 1,140.70 | 1,140.70 | -1.41% | 66,630 |
| Feb 12, 2026 | 1,167.40 | 1,189.50 | 1,150.10 | 1,157.00 | 1,157.00 | -0.89% | 111,850 |
| Feb 11, 2026 | 1,185.10 | 1,186.30 | 1,160.60 | 1,167.40 | 1,167.40 | -1.49% | 117,752 |
| Feb 10, 2026 | 1,180.20 | 1,192.70 | 1,166.50 | 1,185.10 | 1,185.10 | 0.48% | 59,043 |
| Feb 9, 2026 | 1,148.00 | 1,221.60 | 1,145.00 | 1,179.40 | 1,179.40 | 2.77% | 93,683 |
| Feb 6, 2026 | 1,150.10 | 1,159.80 | 1,138.80 | 1,147.60 | 1,147.60 | -0.22% | 36,476 |
| Feb 5, 2026 | 1,140.10 | 1,161.40 | 1,138.60 | 1,150.10 | 1,150.10 | 0.59% | 126,581 |
| Feb 4, 2026 | 1,170.00 | 1,175.60 | 1,136.00 | 1,143.40 | 1,143.40 | -2.54% | 92,092 |
| Feb 3, 2026 | 1,173.00 | 1,207.50 | 1,158.00 | 1,173.20 | 1,173.20 | 1.68% | 91,053 |
| Feb 2, 2026 | 1,128.60 | 1,160.00 | 1,124.10 | 1,153.80 | 1,153.80 | 0.87% | 65,067 |
| Feb 1, 2026 | 1,145.90 | 1,155.80 | 1,123.00 | 1,143.90 | 1,143.90 | 0.25% | 45,767 |
| Jan 30, 2026 | 1,140.00 | 1,163.60 | 1,095.90 | 1,141.00 | 1,141.00 | -0.31% | 85,637 |
| Jan 29, 2026 | 1,129.00 | 1,150.90 | 1,121.70 | 1,144.60 | 1,141.10 | 1.62% | 64,811 |
| Jan 28, 2026 | 1,109.10 | 1,133.00 | 1,095.60 | 1,126.30 | 1,122.86 | 2.16% | 235,914 |
| Jan 27, 2026 | 1,075.90 | 1,134.40 | 1,042.20 | 1,102.50 | 1,099.13 | 3.23% | 256,597 |
| Jan 23, 2026 | 1,120.00 | 1,120.00 | 1,045.00 | 1,068.00 | 1,064.73 | -4.11% | 184,120 |
| Jan 22, 2026 | 1,085.50 | 1,121.00 | 1,071.00 | 1,113.80 | 1,110.39 | 2.61% | 48,642 |
| Jan 21, 2026 | 1,098.90 | 1,102.50 | 1,068.00 | 1,085.50 | 1,082.18 | -1.33% | 89,174 |