Kirloskar Pneumatic Company Limited (NSE:KIRLPNU)
India · Delayed Price · Currency is INR 1,604.00
-12.10 (-0.75%)
Jul 22, 2026, 3:29 PM IST
NSE:KIRLPNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,619.90 | 1,634.90 | 1,574.10 | 1,584.10 | - | -1.98% | 83,719 |
| Jul 21, 2026 | 1,739.10 | 1,741.10 | 1,575.60 | 1,616.10 | 1,616.10 | -6.06% | 915,604 |
| Jul 20, 2026 | 1,681.00 | 1,759.60 | 1,681.00 | 1,720.30 | 1,720.30 | 1.43% | 110,748 |
| Jul 17, 2026 | 1,745.40 | 1,745.50 | 1,671.10 | 1,696.00 | 1,696.00 | -2.55% | 174,034 |
| Jul 16, 2026 | 1,761.70 | 1,788.80 | 1,728.00 | 1,740.30 | 1,740.30 | -1.21% | 131,157 |
| Jul 15, 2026 | 1,755.00 | 1,781.80 | 1,747.30 | 1,761.70 | 1,761.70 | 0.67% | 90,707 |
| Jul 14, 2026 | 1,769.90 | 1,770.00 | 1,727.40 | 1,749.90 | 1,749.90 | -1.07% | 57,100 |
| Jul 13, 2026 | 1,784.00 | 1,804.90 | 1,765.10 | 1,768.80 | 1,768.80 | -0.84% | 71,332 |
| Jul 10, 2026 | 1,801.00 | 1,815.30 | 1,762.10 | 1,783.70 | 1,783.70 | 0.09% | 126,195 |
| Jul 9, 2026 | 1,762.70 | 1,789.00 | 1,750.20 | 1,782.10 | 1,782.10 | 2.11% | 68,198 |
| Jul 8, 2026 | 1,760.00 | 1,799.90 | 1,726.80 | 1,745.20 | 1,745.20 | -1.00% | 130,618 |
| Jul 7, 2026 | 1,854.90 | 1,860.00 | 1,759.00 | 1,762.90 | 1,762.90 | -4.64% | 187,832 |
| Jul 6, 2026 | 1,843.60 | 1,853.40 | 1,801.60 | 1,848.60 | 1,848.60 | 1.24% | 138,679 |
| Jul 3, 2026 | 1,875.00 | 1,906.10 | 1,812.10 | 1,825.90 | 1,825.90 | -1.57% | 169,744 |
| Jul 2, 2026 | 2,028.00 | 2,028.00 | 1,845.00 | 1,863.50 | 1,855.00 | -6.87% | 329,100 |
| Jul 1, 2026 | 1,973.90 | 2,040.00 | 1,965.00 | 2,000.90 | 1,991.77 | 2.45% | 293,421 |
| Jun 30, 2026 | 1,920.00 | 1,972.40 | 1,890.10 | 1,953.00 | 1,944.09 | 2.48% | 278,079 |
| Jun 29, 2026 | 1,912.00 | 1,948.00 | 1,885.10 | 1,905.70 | 1,897.01 | 0.34% | 158,940 |
| Jun 25, 2026 | 1,918.00 | 1,930.00 | 1,866.50 | 1,899.20 | 1,890.54 | -0.52% | 198,481 |
| Jun 24, 2026 | 1,994.00 | 1,994.10 | 1,887.00 | 1,909.20 | 1,900.49 | -3.72% | 182,932 |
| Jun 23, 2026 | 2,074.00 | 2,113.60 | 1,971.40 | 1,983.00 | 1,973.95 | -5.19% | 371,629 |
| Jun 22, 2026 | 2,050.00 | 2,197.10 | 2,012.50 | 2,091.50 | 2,081.96 | 7.26% | 1,689,772 |
| Jun 19, 2026 | 1,835.00 | 1,987.00 | 1,814.50 | 1,950.00 | 1,941.11 | 6.67% | 727,663 |
| Jun 18, 2026 | 1,851.00 | 1,879.00 | 1,795.00 | 1,828.00 | 1,819.66 | -0.24% | 311,763 |
| Jun 17, 2026 | 1,654.40 | 1,870.00 | 1,654.40 | 1,832.40 | 1,824.04 | 11.31% | 1,027,172 |
| Jun 16, 2026 | 1,643.20 | 1,656.00 | 1,625.10 | 1,646.20 | 1,638.69 | 1.04% | 94,251 |
| Jun 15, 2026 | 1,628.00 | 1,672.00 | 1,619.90 | 1,629.20 | 1,621.77 | 1.44% | 84,431 |
| Jun 12, 2026 | 1,589.90 | 1,613.40 | 1,565.60 | 1,606.00 | 1,598.67 | 1.97% | 150,646 |
| Jun 11, 2026 | 1,611.00 | 1,616.00 | 1,561.70 | 1,574.90 | 1,567.72 | -3.12% | 117,271 |
| Jun 10, 2026 | 1,661.20 | 1,661.20 | 1,601.10 | 1,625.70 | 1,618.28 | -1.17% | 126,637 |
| Jun 9, 2026 | 1,600.00 | 1,680.00 | 1,600.00 | 1,645.00 | 1,637.50 | 3.13% | 227,807 |
| Jun 8, 2026 | 1,551.00 | 1,618.10 | 1,505.50 | 1,595.00 | 1,587.72 | 1.54% | 123,880 |
| Jun 5, 2026 | 1,591.10 | 1,619.00 | 1,551.20 | 1,570.80 | 1,563.64 | -1.71% | 69,471 |
| Jun 4, 2026 | 1,586.70 | 1,627.90 | 1,579.50 | 1,598.20 | 1,590.91 | 1.18% | 94,741 |
| Jun 3, 2026 | 1,578.00 | 1,594.00 | 1,557.20 | 1,579.50 | 1,572.30 | 0.06% | 51,072 |
| Jun 2, 2026 | 1,550.00 | 1,586.00 | 1,500.00 | 1,578.50 | 1,571.30 | 1.62% | 91,216 |
| Jun 1, 2026 | 1,574.80 | 1,599.90 | 1,545.00 | 1,553.30 | 1,546.21 | -1.33% | 91,023 |
| May 29, 2026 | 1,642.00 | 1,666.00 | 1,545.50 | 1,574.30 | 1,567.12 | -4.23% | 220,596 |
| May 27, 2026 | 1,671.00 | 1,705.00 | 1,634.10 | 1,643.80 | 1,636.30 | -1.10% | 87,696 |
| May 26, 2026 | 1,670.00 | 1,697.00 | 1,654.10 | 1,662.00 | 1,654.42 | 0.13% | 99,868 |
| May 25, 2026 | 1,629.00 | 1,680.00 | 1,608.00 | 1,659.80 | 1,652.23 | 3.27% | 181,337 |
| May 22, 2026 | 1,625.00 | 1,635.00 | 1,601.00 | 1,607.30 | 1,599.97 | -0.28% | 76,341 |
| May 21, 2026 | 1,644.50 | 1,661.30 | 1,590.00 | 1,611.80 | 1,604.45 | -0.40% | 135,986 |
| May 20, 2026 | 1,581.00 | 1,641.00 | 1,537.60 | 1,618.20 | 1,610.82 | 2.32% | 197,079 |
| May 19, 2026 | 1,540.00 | 1,602.50 | 1,521.00 | 1,581.50 | 1,574.29 | 3.62% | 251,675 |
| May 18, 2026 | 1,541.00 | 1,550.40 | 1,490.30 | 1,526.30 | 1,519.34 | -0.98% | 94,159 |
| May 15, 2026 | 1,539.00 | 1,574.00 | 1,495.30 | 1,541.40 | 1,534.37 | 1.12% | 204,773 |
| May 14, 2026 | 1,470.00 | 1,542.00 | 1,444.20 | 1,524.40 | 1,517.45 | 4.38% | 255,934 |
| May 13, 2026 | 1,480.00 | 1,516.60 | 1,449.60 | 1,460.40 | 1,453.74 | -2.35% | 115,802 |
| May 12, 2026 | 1,515.10 | 1,534.70 | 1,478.70 | 1,495.60 | 1,488.78 | -1.74% | 114,872 |