Kirloskar Pneumatic Company Limited (NSE:KIRLPNU)
India · Delayed Price · Currency is INR 1,234.60
-3.70 (-0.30%)
Sep 25, 2025, 10:30 AM IST
NSE:KIRLPNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1,237.70 | 1,249.90 | 1,227.20 | 1,243.00 | 1,243.00 | 0.57% | 8,620 |
| Sep 23, 2025 | 1,244.50 | 1,246.10 | 1,230.00 | 1,236.00 | 1,236.00 | -0.68% | 33,723 |
| Sep 22, 2025 | 1,258.40 | 1,264.90 | 1,240.60 | 1,244.40 | 1,244.40 | -1.11% | 34,955 |
| Sep 19, 2025 | 1,264.60 | 1,265.90 | 1,237.00 | 1,258.40 | 1,258.40 | 0.01% | 59,504 |
| Sep 18, 2025 | 1,264.90 | 1,268.10 | 1,249.80 | 1,258.30 | 1,258.30 | 0.67% | 35,108 |
| Sep 17, 2025 | 1,247.00 | 1,275.00 | 1,244.00 | 1,249.90 | 1,249.90 | 0.37% | 82,049 |
| Sep 16, 2025 | 1,261.90 | 1,283.00 | 1,240.10 | 1,245.30 | 1,245.30 | -1.16% | 89,105 |
| Sep 15, 2025 | 1,260.10 | 1,275.00 | 1,255.00 | 1,259.90 | 1,259.90 | -0.17% | 25,712 |
| Sep 12, 2025 | 1,255.00 | 1,279.70 | 1,249.00 | 1,262.10 | 1,262.10 | 0.43% | 36,170 |
| Sep 11, 2025 | 1,261.00 | 1,274.30 | 1,252.00 | 1,256.70 | 1,256.70 | -0.93% | 32,751 |
| Sep 10, 2025 | 1,267.50 | 1,283.00 | 1,265.00 | 1,268.50 | 1,268.50 | 0.17% | 21,104 |
| Sep 9, 2025 | 1,270.30 | 1,284.80 | 1,260.80 | 1,266.40 | 1,266.40 | -0.30% | 26,847 |
| Sep 8, 2025 | 1,274.80 | 1,289.90 | 1,266.00 | 1,270.20 | 1,270.20 | -0.36% | 26,258 |
| Sep 5, 2025 | 1,277.20 | 1,285.20 | 1,257.60 | 1,274.80 | 1,274.80 | -0.44% | 21,624 |
| Sep 4, 2025 | 1,308.00 | 1,308.00 | 1,275.00 | 1,280.40 | 1,280.40 | -1.55% | 22,656 |
| Sep 3, 2025 | 1,278.00 | 1,306.30 | 1,267.00 | 1,300.60 | 1,300.60 | 1.17% | 54,935 |
| Sep 2, 2025 | 1,265.00 | 1,300.00 | 1,251.00 | 1,285.60 | 1,285.60 | 1.63% | 49,984 |
| Sep 1, 2025 | 1,224.00 | 1,280.30 | 1,218.70 | 1,265.00 | 1,265.00 | 3.80% | 47,325 |
| Aug 29, 2025 | 1,236.40 | 1,236.40 | 1,213.40 | 1,218.70 | 1,218.70 | -1.37% | 49,971 |
| Aug 28, 2025 | 1,225.00 | 1,263.70 | 1,208.50 | 1,235.60 | 1,235.60 | 0.06% | 59,729 |
| Aug 26, 2025 | 1,260.50 | 1,264.30 | 1,223.60 | 1,234.90 | 1,234.90 | -1.55% | 70,701 |
| Aug 25, 2025 | 1,318.90 | 1,318.90 | 1,246.10 | 1,254.30 | 1,254.30 | -3.50% | 55,780 |
| Aug 22, 2025 | 1,276.00 | 1,305.30 | 1,266.20 | 1,299.80 | 1,299.80 | 1.55% | 44,799 |
| Aug 21, 2025 | 1,280.00 | 1,284.90 | 1,262.70 | 1,279.90 | 1,279.90 | 1.05% | 29,134 |
| Aug 20, 2025 | 1,283.00 | 1,284.70 | 1,262.00 | 1,266.60 | 1,266.60 | -0.67% | 44,979 |
| Aug 19, 2025 | 1,273.20 | 1,286.40 | 1,266.20 | 1,275.10 | 1,275.10 | -0.30% | 44,523 |
| Aug 18, 2025 | 1,297.10 | 1,304.80 | 1,264.60 | 1,278.90 | 1,278.90 | -0.98% | 60,432 |
| Aug 14, 2025 | 1,312.40 | 1,326.50 | 1,284.10 | 1,291.50 | 1,291.50 | -1.43% | 36,311 |
| Aug 13, 2025 | 1,303.00 | 1,325.00 | 1,285.00 | 1,310.20 | 1,310.20 | -0.16% | 41,763 |
| Aug 12, 2025 | 1,272.30 | 1,319.90 | 1,266.60 | 1,312.30 | 1,312.30 | 3.20% | 57,256 |
| Aug 11, 2025 | 1,291.10 | 1,300.90 | 1,260.00 | 1,271.60 | 1,271.60 | -1.37% | 47,702 |
| Aug 8, 2025 | 1,324.70 | 1,328.80 | 1,282.00 | 1,289.20 | 1,289.20 | -2.58% | 44,756 |
| Aug 7, 2025 | 1,355.00 | 1,356.90 | 1,318.80 | 1,323.30 | 1,323.30 | -3.16% | 67,630 |
| Aug 6, 2025 | 1,353.00 | 1,386.20 | 1,313.10 | 1,366.50 | 1,366.50 | 0.87% | 102,793 |
| Aug 5, 2025 | 1,356.00 | 1,384.40 | 1,343.20 | 1,354.70 | 1,354.70 | -0.12% | 97,080 |
| Aug 4, 2025 | 1,332.00 | 1,362.20 | 1,318.60 | 1,356.30 | 1,356.30 | 3.35% | 120,693 |
| Aug 1, 2025 | 1,324.00 | 1,327.40 | 1,292.50 | 1,312.40 | 1,312.40 | -0.51% | 81,973 |
| Jul 31, 2025 | 1,249.90 | 1,328.90 | 1,222.00 | 1,319.10 | 1,319.10 | 4.62% | 207,513 |
| Jul 30, 2025 | 1,267.70 | 1,273.60 | 1,222.50 | 1,260.90 | 1,260.90 | 0.26% | 92,074 |
| Jul 29, 2025 | 1,245.00 | 1,282.30 | 1,225.20 | 1,257.60 | 1,257.60 | 2.11% | 94,659 |
| Jul 28, 2025 | 1,293.00 | 1,293.00 | 1,224.50 | 1,231.60 | 1,231.60 | -5.13% | 247,740 |
| Jul 25, 2025 | 1,304.50 | 1,310.00 | 1,288.00 | 1,298.20 | 1,298.20 | -0.48% | 182,568 |
| Jul 24, 2025 | 1,329.90 | 1,332.10 | 1,287.00 | 1,304.50 | 1,304.50 | -0.92% | 191,734 |
| Jul 23, 2025 | 1,314.10 | 1,322.80 | 1,278.10 | 1,316.60 | 1,316.60 | -0.08% | 311,243 |
| Jul 22, 2025 | 1,491.90 | 1,508.20 | 1,261.20 | 1,317.70 | 1,317.70 | -11.18% | 1,013,433 |
| Jul 21, 2025 | 1,471.30 | 1,511.00 | 1,448.90 | 1,483.50 | 1,483.50 | 0.83% | 125,823 |
| Jul 18, 2025 | 1,484.00 | 1,504.90 | 1,460.10 | 1,471.30 | 1,471.30 | -0.73% | 91,397 |
| Jul 17, 2025 | 1,509.90 | 1,511.10 | 1,470.10 | 1,482.10 | 1,482.10 | -1.93% | 194,797 |
| Jul 16, 2025 | 1,405.90 | 1,550.00 | 1,394.90 | 1,511.20 | 1,511.20 | 7.70% | 596,002 |
| Jul 15, 2025 | 1,375.00 | 1,413.80 | 1,351.50 | 1,403.10 | 1,403.10 | 1.78% | 151,295 |