Kirloskar Pneumatic Company Limited (NSE:KIRLPNU)
India · Delayed Price · Currency is INR 1,614.00
+2.20 (0.14%)
May 22, 2026, 3:30 PM IST
NSE:KIRLPNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,625.00 | 1,635.00 | 1,601.00 | 1,607.30 | 1,607.30 | -0.28% | 76,341 |
| May 21, 2026 | 1,644.50 | 1,661.30 | 1,590.00 | 1,611.80 | 1,611.80 | -0.40% | 135,986 |
| May 20, 2026 | 1,581.00 | 1,641.00 | 1,537.60 | 1,618.20 | 1,618.20 | 2.32% | 197,079 |
| May 19, 2026 | 1,540.00 | 1,602.50 | 1,521.00 | 1,581.50 | 1,581.50 | 3.62% | 251,675 |
| May 18, 2026 | 1,541.00 | 1,550.40 | 1,490.30 | 1,526.30 | 1,526.30 | -0.98% | 94,159 |
| May 15, 2026 | 1,539.00 | 1,574.00 | 1,495.30 | 1,541.40 | 1,541.40 | 1.12% | 204,773 |
| May 14, 2026 | 1,470.00 | 1,542.00 | 1,444.20 | 1,524.40 | 1,524.40 | 4.38% | 255,934 |
| May 13, 2026 | 1,480.00 | 1,516.60 | 1,449.60 | 1,460.40 | 1,460.40 | -2.35% | 115,802 |
| May 12, 2026 | 1,515.10 | 1,534.70 | 1,478.70 | 1,495.60 | 1,495.60 | -1.74% | 114,872 |
| May 11, 2026 | 1,549.30 | 1,558.00 | 1,514.50 | 1,522.10 | 1,522.10 | -2.44% | 107,524 |
| May 8, 2026 | 1,599.70 | 1,613.80 | 1,550.10 | 1,560.20 | 1,560.20 | -1.92% | 129,465 |
| May 7, 2026 | 1,563.00 | 1,604.00 | 1,546.30 | 1,590.80 | 1,590.80 | 2.80% | 282,148 |
| May 6, 2026 | 1,553.70 | 1,565.00 | 1,510.00 | 1,547.40 | 1,547.40 | 1.52% | 200,319 |
| May 5, 2026 | 1,562.80 | 1,564.70 | 1,515.40 | 1,524.30 | 1,524.30 | -2.48% | 113,983 |
| May 4, 2026 | 1,528.80 | 1,589.00 | 1,513.00 | 1,563.00 | 1,563.00 | 3.97% | 481,078 |
| Apr 30, 2026 | 1,500.00 | 1,537.60 | 1,490.20 | 1,503.30 | 1,503.30 | -0.65% | 147,315 |
| Apr 29, 2026 | 1,530.00 | 1,543.80 | 1,505.00 | 1,513.20 | 1,513.20 | -0.79% | 169,153 |
| Apr 28, 2026 | 1,477.00 | 1,562.30 | 1,473.30 | 1,525.20 | 1,525.20 | 5.31% | 1,270,404 |
| Apr 27, 2026 | 1,353.00 | 1,510.00 | 1,347.00 | 1,448.30 | 1,448.30 | 8.29% | 2,098,674 |
| Apr 24, 2026 | 1,320.00 | 1,352.00 | 1,320.00 | 1,337.40 | 1,337.40 | 0.70% | 55,393 |
| Apr 23, 2026 | 1,354.90 | 1,360.00 | 1,325.00 | 1,328.10 | 1,328.10 | -1.98% | 50,596 |
| Apr 22, 2026 | 1,362.10 | 1,371.00 | 1,349.80 | 1,354.90 | 1,354.90 | -0.53% | 42,534 |
| Apr 21, 2026 | 1,363.50 | 1,374.30 | 1,342.30 | 1,362.10 | 1,362.10 | -0.12% | 123,035 |
| Apr 20, 2026 | 1,267.00 | 1,371.00 | 1,258.80 | 1,363.80 | 1,363.80 | 7.95% | 446,000 |
| Apr 17, 2026 | 1,264.20 | 1,285.00 | 1,240.90 | 1,263.40 | 1,263.40 | 1.06% | 233,072 |
| Apr 16, 2026 | 1,268.40 | 1,272.00 | 1,244.10 | 1,250.20 | 1,250.20 | -0.65% | 41,501 |
| Apr 15, 2026 | 1,260.00 | 1,279.80 | 1,245.00 | 1,258.40 | 1,258.40 | 1.62% | 131,283 |
| Apr 13, 2026 | 1,174.10 | 1,250.00 | 1,166.60 | 1,238.30 | 1,238.30 | 2.84% | 166,045 |
| Apr 10, 2026 | 1,174.80 | 1,207.10 | 1,165.00 | 1,204.10 | 1,204.10 | 2.50% | 37,167 |
| Apr 9, 2026 | 1,160.10 | 1,199.90 | 1,150.10 | 1,174.70 | 1,174.70 | 0.44% | 42,358 |
| Apr 8, 2026 | 1,179.90 | 1,187.90 | 1,146.10 | 1,169.60 | 1,169.60 | 1.70% | 60,279 |
| Apr 7, 2026 | 1,116.00 | 1,156.10 | 1,110.10 | 1,150.00 | 1,150.00 | 2.42% | 59,669 |
| 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 |