Kirloskar Pneumatic Company Limited (NSE:KIRLPNU)
India · Delayed Price · Currency is INR 723.30
-8.20 (-1.12%)
Aug 28, 2026, 3:30 PM IST
NSE:KIRLPNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 733.00 | 737.90 | 717.30 | 723.30 | 723.30 | -1.12% | 91,054 |
| Aug 27, 2026 | 728.00 | 736.50 | 720.20 | 731.50 | 731.50 | 0.40% | 83,823 |
| Aug 26, 2026 | 724.00 | 733.90 | 714.20 | 728.60 | 728.60 | 0.93% | 119,282 |
| Aug 25, 2026 | 729.90 | 736.90 | 716.10 | 721.90 | 721.90 | -1.06% | 98,887 |
| Aug 24, 2026 | 748.80 | 750.00 | 726.50 | 729.60 | 729.60 | -2.56% | 117,553 |
| Aug 21, 2026 | 743.00 | 752.00 | 729.70 | 748.80 | 748.80 | 1.22% | 212,199 |
| Aug 20, 2026 | 737.10 | 748.40 | 722.50 | 739.80 | 739.80 | 0.42% | 317,105 |
| Aug 19, 2026 | 755.00 | 767.80 | 732.90 | 736.70 | 736.70 | -3.09% | 168,519 |
| Aug 18, 2026 | 768.80 | 776.90 | 745.70 | 760.20 | 760.20 | -0.91% | 186,912 |
| Aug 17, 2026 | 775.00 | 776.00 | 757.10 | 767.15 | 767.15 | 0.63% | 224,036 |
| Aug 14, 2026 | 755.00 | 767.90 | 744.50 | 762.35 | 762.35 | 1.19% | 377,648 |
| Aug 13, 2026 | 749.95 | 755.30 | 746.55 | 753.40 | 753.40 | 0.52% | 145,136 |
| Aug 12, 2026 | 749.40 | 753.00 | 740.15 | 749.50 | 749.50 | 0.47% | 215,848 |
| Aug 11, 2026 | 747.50 | 757.75 | 732.00 | 746.00 | 746.00 | 0.36% | 220,864 |
| Aug 10, 2026 | 725.05 | 747.40 | 718.10 | 743.30 | 743.30 | 3.24% | 210,154 |
| Aug 7, 2026 | 729.00 | 732.45 | 715.60 | 719.95 | 719.95 | -1.05% | 144,046 |
| Aug 6, 2026 | 734.00 | 742.15 | 725.00 | 727.60 | 727.60 | -0.19% | 188,116 |
| Aug 5, 2026 | 730.00 | 733.85 | 710.60 | 729.00 | 729.00 | 0.61% | 465,466 |
| Aug 4, 2026 | 737.50 | 748.75 | 722.50 | 724.55 | 724.55 | -0.97% | 283,748 |
| Aug 3, 2026 | 741.50 | 745.55 | 730.00 | 731.65 | 731.65 | -1.29% | 151,734 |
| Jul 31, 2026 | 730.40 | 744.35 | 722.60 | 741.20 | 741.20 | 1.48% | 250,066 |
| Jul 30, 2026 | 751.55 | 752.85 | 728.25 | 730.40 | 730.40 | -2.78% | 205,434 |
| Jul 29, 2026 | 724.40 | 760.45 | 724.40 | 751.30 | 751.30 | 4.18% | 476,490 |
| Jul 28, 2026 | 742.30 | 744.75 | 715.00 | 721.15 | 721.15 | -3.18% | 235,392 |
| Jul 27, 2026 | 747.05 | 769.90 | 730.95 | 744.80 | 744.80 | -0.50% | 400,498 |
| Jul 24, 2026 | 747.40 | 761.65 | 732.20 | 748.55 | 748.55 | -1.35% | 1,770,912 |
| Jul 23, 2026 | 792.70 | 799.55 | 749.50 | 758.80 | 758.80 | -5.07% | 823,264 |
| Jul 22, 2026 | 809.95 | 817.45 | 787.05 | 799.35 | 799.35 | -1.08% | 378,898 |
| Jul 21, 2026 | 869.55 | 870.55 | 787.80 | 808.05 | 808.05 | -6.06% | 1,831,208 |
| Jul 20, 2026 | 840.50 | 879.80 | 840.50 | 860.15 | 860.15 | 1.43% | 221,496 |
| Jul 17, 2026 | 872.70 | 872.75 | 835.55 | 848.00 | 848.00 | -2.55% | 348,068 |
| Jul 16, 2026 | 880.85 | 894.40 | 864.00 | 870.15 | 870.15 | -1.21% | 262,314 |
| Jul 15, 2026 | 877.50 | 890.90 | 873.65 | 880.85 | 880.85 | 0.67% | 181,414 |
| Jul 14, 2026 | 884.95 | 885.00 | 863.70 | 874.95 | 874.95 | -1.07% | 114,200 |
| Jul 13, 2026 | 892.00 | 902.45 | 882.55 | 884.40 | 884.40 | -0.84% | 142,664 |
| Jul 10, 2026 | 900.50 | 907.65 | 881.05 | 891.85 | 891.85 | 0.09% | 252,390 |
| Jul 9, 2026 | 881.35 | 894.50 | 875.10 | 891.05 | 891.05 | 2.11% | 136,396 |
| Jul 8, 2026 | 880.00 | 899.95 | 863.40 | 872.60 | 872.60 | -1.00% | 261,236 |
| Jul 7, 2026 | 927.45 | 930.00 | 879.50 | 881.45 | 881.45 | -4.64% | 375,664 |
| Jul 6, 2026 | 921.80 | 926.70 | 900.80 | 924.30 | 924.30 | 1.24% | 277,358 |
| Jul 3, 2026 | 937.50 | 953.05 | 906.05 | 912.95 | 912.95 | -1.57% | 339,488 |
| Jul 2, 2026 | 1,014.00 | 1,014.00 | 922.50 | 931.75 | 927.50 | -6.87% | 658,200 |
| Jul 1, 2026 | 986.95 | 1,020.00 | 982.50 | 1,000.45 | 995.89 | 2.45% | 586,842 |
| Jun 30, 2026 | 960.00 | 986.20 | 945.05 | 976.50 | 972.05 | 2.48% | 556,158 |
| Jun 29, 2026 | 956.00 | 974.00 | 942.55 | 952.85 | 948.50 | 0.34% | 317,880 |
| Jun 25, 2026 | 959.00 | 965.00 | 933.25 | 949.60 | 945.27 | -0.52% | 396,962 |
| Jun 24, 2026 | 997.00 | 997.05 | 943.50 | 954.60 | 950.25 | -3.72% | 365,864 |
| Jun 23, 2026 | 1,037.00 | 1,056.80 | 985.70 | 991.50 | 986.98 | -5.19% | 743,258 |
| Jun 22, 2026 | 1,025.00 | 1,098.55 | 1,006.25 | 1,045.75 | 1,040.98 | 7.26% | 3,379,544 |
| Jun 19, 2026 | 917.50 | 993.50 | 907.25 | 975.00 | 970.55 | 6.67% | 1,455,326 |