Kirloskar Pneumatic Company Limited (KIRLPNU.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 1,089.00 | 1,167.10 | 1,080.75 | 1,121.05 | 1,121.05 | 15,566 |
| May 28, 2024 | 1,154.90 | 1,155.00 | 1,055.55 | 1,087.95 | 1,087.95 | 5,256 |
| May 27, 2024 | 1,153.15 | 1,175.85 | 1,098.00 | 1,110.60 | 1,110.60 | 4,272 |
| May 24, 2024 | 1,180.05 | 1,217.95 | 1,158.50 | 1,170.10 | 1,170.10 | 7,956 |
| May 23, 2024 | 1,228.00 | 1,242.00 | 1,175.85 | 1,197.10 | 1,197.10 | 5,478 |
| May 22, 2024 | 1,250.00 | 1,250.00 | 1,200.00 | 1,217.20 | 1,217.20 | 9,271 |
| May 21, 2024 | 1,249.15 | 1,250.00 | 1,220.00 | 1,238.85 | 1,238.85 | 4,515 |
| May 17, 2024 | 1,241.35 | 1,249.60 | 1,177.00 | 1,199.10 | 1,199.10 | 17,012 |
| May 16, 2024 | 1,200.00 | 1,262.35 | 1,193.15 | 1,231.35 | 1,231.35 | 44,766 |
| May 15, 2024 | 1,075.00 | 1,165.70 | 1,075.00 | 1,165.70 | 1,165.70 | 46,475 |
| May 14, 2024 | 1,075.00 | 1,075.00 | 1,035.00 | 1,059.75 | 1,059.75 | 4,061 |
| May 13, 2024 | 1,058.55 | 1,068.20 | 1,014.55 | 1,059.30 | 1,059.30 | 11,412 |
| May 10, 2024 | 1,111.00 | 1,111.00 | 1,043.40 | 1,057.55 | 1,057.55 | 7,285 |
| May 09, 2024 | 1,120.00 | 1,127.90 | 1,053.00 | 1,077.75 | 1,077.75 | 15,620 |
| May 08, 2024 | 1,045.05 | 1,118.30 | 1,045.05 | 1,108.45 | 1,108.45 | 7,245 |
| May 07, 2024 | 1,053.70 | 1,103.30 | 1,031.65 | 1,071.80 | 1,071.80 | 14,497 |
| May 06, 2024 | 1,083.95 | 1,095.00 | 1,030.70 | 1,055.65 | 1,055.65 | 16,766 |
| May 03, 2024 | 1,150.00 | 1,150.00 | 1,062.35 | 1,082.00 | 1,082.00 | 35,268 |
| May 02, 2024 | 1,050.05 | 1,151.45 | 1,043.00 | 1,151.45 | 1,151.45 | 213,571 |
| Apr 30, 2024 | 1,047.00 | 1,084.00 | 1,029.45 | 1,046.80 | 1,046.80 | 22,717 |
| Apr 29, 2024 | 1,117.45 | 1,117.45 | 1,025.45 | 1,044.85 | 1,044.85 | 83,632 |
| Apr 26, 2024 | 934.00 | 1,095.60 | 931.30 | 1,080.80 | 1,080.80 | 275,225 |
| Apr 25, 2024 | 799.25 | 933.90 | 790.15 | 913.00 | 913.00 | 303,741 |
| Apr 24, 2024 | 794.30 | 804.20 | 785.90 | 795.75 | 795.75 | 11,643 |
| Apr 23, 2024 | 790.95 | 798.00 | 767.20 | 795.30 | 795.30 | 24,217 |
| Apr 22, 2024 | 757.40 | 776.00 | 746.25 | 769.45 | 769.45 | 17,232 |
| Apr 19, 2024 | 720.05 | 767.80 | 720.05 | 743.85 | 743.85 | 11,092 |
| Apr 18, 2024 | 746.00 | 749.55 | 729.80 | 743.30 | 743.30 | 7,706 |
| Apr 16, 2024 | 719.30 | 748.00 | 719.30 | 743.25 | 743.25 | 6,770 |
| Apr 15, 2024 | 696.70 | 725.60 | 677.45 | 720.95 | 720.95 | 13,927 |
| Apr 12, 2024 | 706.40 | 725.00 | 700.00 | 710.90 | 710.90 | 5,012 |
| Apr 10, 2024 | 720.00 | 720.00 | 696.00 | 701.15 | 701.15 | 2,895 |
| Apr 09, 2024 | 689.00 | 720.10 | 687.90 | 718.75 | 718.75 | 5,701 |
| Apr 08, 2024 | 703.55 | 711.00 | 686.85 | 694.30 | 694.30 | 4,814 |
| Apr 05, 2024 | 692.70 | 705.60 | 678.40 | 696.65 | 696.65 | 1,720 |
| Apr 04, 2024 | 681.00 | 694.95 | 680.00 | 683.80 | 683.80 | 2,178 |
| Apr 03, 2024 | 715.20 | 715.20 | 687.10 | 692.60 | 692.60 | 3,314 |
| Apr 02, 2024 | 704.45 | 705.00 | 687.00 | 689.80 | 689.80 | 3,336 |
| Apr 01, 2024 | 691.65 | 723.10 | 691.65 | 699.85 | 699.85 | 14,327 |
| Mar 28, 2024 | 698.30 | 717.40 | 698.30 | 705.70 | 705.70 | 4,121 |
| Mar 27, 2024 | 715.00 | 715.00 | 682.70 | 688.90 | 688.90 | 6,412 |
| Mar 26, 2024 | 689.15 | 709.75 | 687.65 | 701.50 | 701.50 | 4,392 |
| Mar 22, 2024 | 684.45 | 705.00 | 681.30 | 703.20 | 703.20 | 7,234 |
| Mar 21, 2024 | 664.30 | 689.85 | 664.30 | 686.30 | 686.30 | 2,665 |
| Mar 20, 2024 | 672.00 | 684.75 | 642.00 | 661.40 | 661.40 | 3,970 |
| Mar 19, 2024 | 663.85 | 670.00 | 653.20 | 655.90 | 655.90 | 5,436 |
| Mar 18, 2024 | 660.55 | 668.00 | 650.00 | 664.85 | 664.85 | 4,898 |
| Mar 15, 2024 | 655.75 | 663.30 | 632.00 | 653.50 | 653.50 | 10,663 |
| Mar 14, 2024 | 611.00 | 658.75 | 611.00 | 650.65 | 650.65 | 6,525 |
| Mar 13, 2024 | 668.00 | 674.35 | 625.95 | 632.90 | 632.90 | 10,419 |
| Mar 12, 2024 | 657.25 | 665.15 | 647.35 | 654.75 | 654.75 | 12,235 |
| Mar 11, 2024 | 673.10 | 687.95 | 652.75 | 660.45 | 660.45 | 7,121 |
| Mar 07, 2024 | 685.05 | 693.80 | 678.70 | 682.85 | 682.85 | 4,301 |
| Mar 06, 2024 | 723.10 | 723.10 | 683.45 | 691.50 | 691.50 | 10,832 |
| Mar 05, 2024 | 722.30 | 727.20 | 703.60 | 706.80 | 706.80 | 9,371 |
| Mar 04, 2024 | 740.40 | 747.10 | 718.55 | 724.60 | 724.60 | 4,747 |
| Mar 01, 2024 | 709.65 | 737.75 | 705.75 | 733.05 | 733.05 | 6,482 |
| Feb 29, 2024 | 708.75 | 709.15 | 695.40 | 702.95 | 702.95 | 4,253 |
| Feb 28, 2024 | 719.50 | 722.65 | 698.40 | 708.75 | 708.75 | 8,020 |
| Feb 27, 2024 | 723.95 | 730.10 | 712.70 | 719.75 | 719.75 | 4,789 |
| Feb 26, 2024 | 702.60 | 728.75 | 702.60 | 717.40 | 717.40 | 9,017 |
| Feb 23, 2024 | 716.80 | 717.70 | 699.40 | 702.40 | 702.40 | 18,404 |
| Feb 22, 2024 | 732.95 | 732.95 | 704.00 | 708.30 | 708.30 | 15,736 |
| Feb 21, 2024 | 739.70 | 739.70 | 713.25 | 720.95 | 720.95 | 14,573 |
| Feb 20, 2024 | 749.00 | 750.00 | 732.30 | 738.10 | 738.10 | 10,692 |
| Feb 19, 2024 | 744.05 | 757.95 | 735.25 | 745.75 | 745.75 | 30,779 |
| Feb 16, 2024 | 678.45 | 733.55 | 667.95 | 727.00 | 727.00 | 36,533 |
| Feb 15, 2024 | 676.00 | 682.30 | 663.95 | 672.60 | 672.60 | 9,496 |
| Feb 14, 2024 | 694.95 | 694.95 | 673.65 | 678.00 | 678.00 | 8,553 |
| Feb 13, 2024 | 685.05 | 691.35 | 666.70 | 684.95 | 684.95 | 5,700 |
| Feb 12, 2024 | 657.85 | 682.30 | 657.80 | 678.95 | 678.95 | 5,465 |
| Feb 09, 2024 | 670.00 | 670.15 | 652.25 | 656.00 | 656.00 | 1,416 |
| Feb 08, 2024 | 669.90 | 686.00 | 665.00 | 667.50 | 667.50 | 5,184 |
| Feb 07, 2024 | 682.30 | 691.95 | 660.00 | 670.95 | 670.95 | 8,796 |
| Feb 06, 2024 | 676.00 | 689.90 | 673.65 | 686.70 | 686.70 | 11,386 |
| Feb 06, 2024 | 2.5 Dividend | |||||
| Feb 05, 2024 | 660.10 | 689.00 | 659.55 | 675.65 | 673.15 | 14,256 |
| Feb 02, 2024 | 685.00 | 685.00 | 649.00 | 654.95 | 652.53 | 7,786 |
| Feb 01, 2024 | 687.00 | 687.00 | 656.00 | 673.40 | 670.91 | 5,503 |
| Jan 31, 2024 | 677.45 | 679.65 | 665.00 | 674.65 | 672.15 | 13,406 |
| Jan 30, 2024 | 633.10 | 673.70 | 631.00 | 668.95 | 666.47 | 19,765 |
| Jan 29, 2024 | 647.85 | 647.95 | 615.00 | 633.05 | 630.71 | 4,268 |
| Jan 25, 2024 | 620.35 | 647.10 | 619.75 | 630.25 | 627.92 | 17,008 |
| Jan 24, 2024 | 620.35 | 635.00 | 606.00 | 610.30 | 608.04 | 17,378 |
| Jan 23, 2024 | 625.00 | 632.75 | 611.15 | 618.30 | 616.01 | 2,798 |
| Jan 19, 2024 | 617.15 | 627.10 | 610.05 | 613.20 | 610.93 | 2,936 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 610.00 | 620.05 | 600.40 | 604.95 | 602.71 | 6,991 |
| Jan 16, 2024 | 639.90 | 639.90 | 613.80 | 616.85 | 614.57 | 4,035 |
| Jan 15, 2024 | 621.65 | 627.55 | 615.10 | 622.10 | 619.80 | 9,208 |
| Jan 12, 2024 | 630.05 | 630.05 | 615.00 | 618.80 | 616.51 | 3,225 |
| Jan 11, 2024 | 616.15 | 633.55 | 611.15 | 629.95 | 627.62 | 4,123 |
| Jan 10, 2024 | 620.95 | 620.95 | 605.50 | 609.60 | 607.34 | 3,463 |
| Jan 09, 2024 | 624.95 | 627.25 | 611.40 | 612.90 | 610.63 | 8,764 |
| Jan 08, 2024 | 602.00 | 639.40 | 590.40 | 621.30 | 619.00 | 19,422 |
| Jan 05, 2024 | 605.80 | 608.60 | 595.00 | 602.00 | 599.77 | 4,023 |
| Jan 04, 2024 | 616.50 | 619.15 | 602.80 | 603.45 | 601.22 | 7,681 |
| Jan 03, 2024 | 615.95 | 620.00 | 601.65 | 611.85 | 609.59 | 14,118 |
| Jan 02, 2024 | 606.25 | 613.35 | 598.45 | 607.50 | 605.25 | 10,845 |
| Jan 01, 2024 | 609.50 | 617.10 | 595.65 | 602.15 | 599.92 | 7,945 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.