KGKHOSLA Historical Share Price Data

Kirloskar Pneumatic Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	702.5	710.35	682.3	700.45	3569	19447157.2	16820	28.05	-2.05
27-Mar-2024	700.5	710.75	685	689.8	9710	66487330.25	66731	25.75	-10.70
28-Mar-2024	692.55	718.1	692.55	708.05	9483	43757613.95	33676	25.55	15.50
01-Apr-2024	711.7	722	696.05	700.9	6880	50015914.95	40720	25.95	-10.80
02-Apr-2024	703.65	705.75	686	689.05	5840	22337481.65	22060	19.75	-14.60
03-Apr-2024	692.5	699.2	686.65	693.05	5797	21597252.45	17920	12.55	0.55
04-Apr-2024	694.45	696.7	678.95	684.5	6549	44631658.75	45941	17.75	-9.95
05-Apr-2024	684.5	705.6	677.95	699.2	10925	52335973.5	46643	27.65	14.70
08-Apr-2024	701.15	710	688.2	696.7	5624	32591094.85	26840	21.80	-4.45
09-Apr-2024	700.25	719.15	698	717	6828	34511234.9	24271	21.15	16.75
10-Apr-2024	717	723.75	695.15	698.85	3239	17605161.8	13984	28.60	-18.15
12-Apr-2024	700.45	718.9	698.85	710.45	5120	21042755.25	14388	20.05	10.00
15-Apr-2024	703.35	726.35	679.55	722.25	6343	35647793.75	50186	46.80	18.90
16-Apr-2024	715	745.15	715	742.5	9073	55757938.3	41444	30.15	27.50
18-Apr-2024	746.3	750	734.75	744.65	7284	40797298.45	33296	15.25	-1.65
19-Apr-2024	731.3	769	725	742.7	18728	87825130.8	71625	44.00	11.40
22-Apr-2024	747.1	776.95	746.3	773.25	10848	102376823.2	84023	30.65	26.15
23-Apr-2024	785	799.9	771.15	795.65	19632	284770458.45	224617	28.75	10.65
24-Apr-2024	799.75	803.6	786.05	795.2	8361	75102774.65	57611	17.55	-4.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.