Kirloskar Pneumatic Company Limited (NSE:KIRLPNU)
India · Delayed Price · Currency is INR 699.80
-12.15 (-1.71%)
Sep 24, 2026, 3:30 PM IST
NSE:KIRLPNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |