Kirloskar Pneumatic Company Limited (NSE:KIRLPNU)
India · Delayed Price · Currency is INR 1,127.30
+13.40 (1.20%)
Feb 19, 2026, 2:10 PM IST
NSE:KIRLPNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,119.00 | 1,125.00 | 1,088.40 | 1,100.10 | 1,096.74 | -1.35% | 86,999 |
| Jan 19, 2026 | 1,096.90 | 1,126.00 | 1,055.00 | 1,115.20 | 1,111.79 | 0.41% | 61,448 |
| Jan 16, 2026 | 1,069.00 | 1,119.90 | 1,042.60 | 1,110.60 | 1,107.20 | 3.83% | 78,624 |
| Jan 14, 2026 | 1,040.00 | 1,076.10 | 1,038.60 | 1,069.60 | 1,066.33 | 1.76% | 43,384 |
| Jan 13, 2026 | 1,040.00 | 1,055.00 | 1,037.20 | 1,051.10 | 1,047.89 | 1.07% | 179,777 |
| Jan 12, 2026 | 1,035.00 | 1,048.10 | 1,015.00 | 1,040.00 | 1,036.82 | -0.93% | 78,901 |
| Jan 9, 2026 | 1,071.40 | 1,072.00 | 1,043.00 | 1,049.80 | 1,046.59 | -1.88% | 63,590 |
| Jan 8, 2026 | 1,053.60 | 1,085.20 | 1,040.10 | 1,069.90 | 1,066.63 | 1.13% | 130,260 |
| Jan 7, 2026 | 1,040.00 | 1,070.00 | 1,031.40 | 1,057.90 | 1,054.67 | 0.61% | 47,263 |
| Jan 6, 2026 | 1,046.80 | 1,059.80 | 1,032.50 | 1,051.50 | 1,048.28 | 0.45% | 310,439 |
| Jan 5, 2026 | 1,061.60 | 1,068.00 | 1,042.00 | 1,046.80 | 1,043.60 | -1.11% | 50,948 |
| Jan 2, 2026 | 1,048.00 | 1,062.80 | 1,028.00 | 1,058.60 | 1,055.36 | 1.87% | 35,732 |
| Jan 1, 2026 | 1,059.90 | 1,064.90 | 1,035.00 | 1,039.20 | 1,036.02 | -1.94% | 23,754 |
| Dec 31, 2025 | 1,023.40 | 1,071.90 | 1,023.40 | 1,059.80 | 1,056.56 | 2.97% | 158,006 |
| Dec 30, 2025 | 1,033.80 | 1,036.70 | 1,017.90 | 1,029.20 | 1,026.05 | -0.66% | 32,499 |
| Dec 29, 2025 | 1,017.20 | 1,039.80 | 1,012.00 | 1,036.00 | 1,032.83 | 0.76% | 74,975 |
| Dec 26, 2025 | 1,024.30 | 1,033.30 | 1,015.90 | 1,028.20 | 1,025.06 | 0.38% | 45,419 |
| Dec 24, 2025 | 1,036.00 | 1,040.40 | 1,020.60 | 1,024.30 | 1,021.17 | -1.22% | 40,734 |
| Dec 23, 2025 | 1,042.00 | 1,057.90 | 1,033.80 | 1,037.00 | 1,033.83 | -0.68% | 64,165 |
| Dec 22, 2025 | 1,040.10 | 1,048.80 | 1,033.10 | 1,044.10 | 1,040.91 | 0.73% | 36,823 |
| Dec 19, 2025 | 1,018.00 | 1,046.10 | 1,012.60 | 1,036.50 | 1,033.33 | 1.68% | 113,178 |
| Dec 18, 2025 | 1,062.10 | 1,063.00 | 1,015.00 | 1,019.40 | 1,016.28 | -3.95% | 136,327 |
| Dec 17, 2025 | 1,048.00 | 1,069.00 | 1,032.20 | 1,061.30 | 1,058.05 | 1.70% | 93,349 |
| Dec 16, 2025 | 1,040.80 | 1,048.00 | 1,034.50 | 1,043.60 | 1,040.41 | -0.12% | 24,392 |
| Dec 15, 2025 | 1,042.40 | 1,053.10 | 1,038.80 | 1,044.90 | 1,041.70 | 0.24% | 20,550 |
| Dec 12, 2025 | 1,035.00 | 1,048.00 | 1,025.00 | 1,042.40 | 1,039.21 | 0.37% | 26,981 |
| Dec 11, 2025 | 1,030.00 | 1,044.40 | 1,024.70 | 1,038.60 | 1,035.42 | 0.40% | 24,858 |
| Dec 10, 2025 | 1,048.00 | 1,048.60 | 1,028.20 | 1,034.50 | 1,031.34 | -1.27% | 46,815 |
| Dec 9, 2025 | 1,004.50 | 1,066.50 | 990.10 | 1,047.80 | 1,044.60 | 4.83% | 106,613 |