Kirloskar Pneumatic Company Limited (NSE:KIRLPNU)
India · Delayed Price · Currency is INR 601.45
-13.90 (-2.26%)
Oct 21, 2026, 3:30 PM IST
NSE:KIRLPNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 615.45 | 616.90 | 599.85 | 601.45 | 601.45 | -2.26% | 293,861 |
| Oct 19, 2026 | 640.90 | 645.00 | 612.00 | 615.35 | 615.35 | -3.42% | 113,915 |
| Oct 16, 2026 | 634.00 | 644.55 | 627.00 | 637.15 | 637.15 | 0.36% | 52,477 |
| Oct 15, 2026 | 658.90 | 659.20 | 632.60 | 634.85 | 634.85 | -3.00% | 70,815 |
| Oct 14, 2026 | 652.00 | 663.30 | 641.55 | 654.50 | 654.50 | 0.71% | 150,971 |
| Oct 13, 2026 | 667.85 | 670.80 | 645.95 | 649.90 | 649.90 | -2.59% | 138,148 |
| Oct 12, 2026 | 666.95 | 677.25 | 661.50 | 667.15 | 667.15 | -0.01% | 58,865 |
| Oct 9, 2026 | 672.00 | 680.00 | 657.00 | 667.25 | 667.25 | -0.46% | 61,968 |
| Oct 8, 2026 | 706.50 | 706.50 | 668.00 | 670.30 | 670.30 | -3.71% | 104,467 |
| Oct 7, 2026 | 713.40 | 718.95 | 691.75 | 696.15 | 696.15 | -2.07% | 120,760 |
| Oct 6, 2026 | 675.00 | 714.45 | 672.50 | 710.85 | 710.85 | 4.91% | 250,315 |
| Oct 5, 2026 | 685.00 | 694.00 | 668.00 | 677.60 | 677.60 | -0.64% | 63,113 |
| Oct 1, 2026 | 676.70 | 691.40 | 667.85 | 681.95 | 681.95 | 0.78% | 97,672 |
| Sep 30, 2026 | 682.60 | 702.00 | 674.65 | 676.70 | 676.70 | -1.13% | 75,891 |
| Sep 29, 2026 | 675.30 | 690.00 | 669.60 | 684.40 | 684.40 | 0.85% | 133,945 |
| Sep 28, 2026 | 690.30 | 691.00 | 676.60 | 678.65 | 678.65 | -1.92% | 59,000 |
| Sep 25, 2026 | 699.80 | 699.80 | 685.50 | 691.95 | 691.95 | -0.83% | 72,155 |
| Sep 24, 2026 | 705.00 | 710.10 | 692.10 | 697.75 | 697.75 | -1.99% | 71,227 |
| Sep 23, 2026 | 706.80 | 717.00 | 705.00 | 711.95 | 711.95 | 0.73% | 62,999 |
| Sep 22, 2026 | 711.80 | 728.20 | 705.30 | 706.80 | 706.80 | -1.07% | 71,425 |
| Sep 21, 2026 | 695.00 | 726.00 | 683.00 | 714.45 | 714.45 | 2.26% | 206,889 |
| Sep 18, 2026 | 695.00 | 701.85 | 686.30 | 698.65 | 698.65 | 0.69% | 252,323 |
| Sep 17, 2026 | 699.90 | 700.00 | 681.00 | 693.85 | 693.85 | -0.19% | 95,454 |
| Sep 16, 2026 | 698.15 | 701.00 | 676.55 | 695.20 | 695.20 | -0.42% | 142,430 |
| Sep 15, 2026 | 718.45 | 718.45 | 694.30 | 698.15 | 698.15 | -3.02% | 172,157 |
| Sep 11, 2026 | 715.05 | 726.40 | 706.40 | 719.90 | 719.90 | 0.03% | 115,300 |
| Sep 10, 2026 | 718.80 | 735.35 | 718.00 | 719.70 | 719.70 | -0.71% | 127,082 |
| Sep 9, 2026 | 741.80 | 749.85 | 724.00 | 724.85 | 724.85 | -2.70% | 133,312 |
| Sep 8, 2026 | 758.10 | 762.00 | 742.00 | 745.00 | 745.00 | -1.99% | 249,261 |
| Sep 7, 2026 | 762.80 | 768.80 | 754.70 | 760.15 | 760.15 | -0.04% | 99,244 |
| Sep 4, 2026 | 771.00 | 772.80 | 754.05 | 760.45 | 760.45 | 0.09% | 137,821 |
| Sep 3, 2026 | 746.00 | 766.20 | 743.90 | 759.80 | 759.80 | 1.93% | 129,681 |
| Sep 2, 2026 | 740.00 | 749.80 | 725.70 | 745.45 | 745.45 | 0.68% | 220,039 |
| Sep 1, 2026 | 719.05 | 743.85 | 706.65 | 740.40 | 740.40 | 3.61% | 307,429 |
| Aug 31, 2026 | 724.00 | 729.00 | 712.00 | 714.60 | 714.60 | -1.20% | 116,349 |
| 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 |