Kirloskar Pneumatic Company Limited (NSE:KIRLPNU)
India · Delayed Price · Currency is INR 634.45
+4.15 (0.66%)
Nov 11, 2026, 1:15 PM IST
NSE:KIRLPNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 638.00 | 650.25 | 624.00 | 634.45 | 634.45 | 0.66% | 123,186 |
| Nov 9, 2026 | 642.00 | 642.00 | 620.30 | 630.30 | 630.30 | -1.44% | 143,520 |
| Nov 8, 2026 | 620.00 | 645.00 | 615.35 | 639.50 | 639.50 | 3.92% | 103,733 |
| Nov 6, 2026 | 562.40 | 621.30 | 556.00 | 615.35 | 615.35 | 7.64% | 804,802 |
| Nov 5, 2026 | 585.00 | 588.95 | 569.90 | 571.65 | 571.65 | -0.44% | 260,096 |
| Nov 4, 2026 | 550.05 | 576.50 | 542.50 | 574.20 | 574.20 | 4.46% | 181,306 |
| Nov 3, 2026 | 568.00 | 570.10 | 547.65 | 549.70 | 549.70 | -1.87% | 290,232 |
| Nov 2, 2026 | 536.00 | 564.45 | 536.00 | 560.15 | 560.15 | 4.03% | 564,894 |
| Oct 30, 2026 | 556.45 | 562.95 | 534.00 | 538.45 | 538.45 | -3.23% | 259,952 |
| Oct 29, 2026 | 542.90 | 562.40 | 535.80 | 556.45 | 556.45 | 2.50% | 429,240 |
| Oct 28, 2026 | 536.00 | 546.25 | 523.10 | 542.90 | 542.90 | 1.34% | 942,258 |
| Oct 27, 2026 | 595.10 | 618.40 | 520.80 | 535.70 | 535.70 | -9.81% | 3,558,458 |
| Oct 26, 2026 | 585.20 | 603.25 | 580.00 | 594.00 | 594.00 | 1.59% | 316,045 |
| Oct 23, 2026 | 603.05 | 603.25 | 579.75 | 584.70 | 584.70 | -3.08% | 138,300 |
| Oct 22, 2026 | 597.35 | 614.85 | 588.80 | 603.25 | 603.25 | 0.30% | 99,458 |
| 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 |