Kirl.Pneumatic

Kirloskar Pneumatic Company Ltd Historical Data

NSEBSE

₹1,086.8

(0.56%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	1,134.1	1,200	1,130.5	1,147.4	17,803	20,90,12,845.1	70,541
30-Oct-2025	1,153.2	1,160.1	1,135	1,139.4	9,093	8,87,44,741	44,554
31-Oct-2025	1,146.6	1,147.3	1,115.5	1,118.6	9,999	17,66,44,084	1,23,927
03-Nov-2025	1,128	1,139.7	1,115.2	1,119	6,229	4,06,17,177.6	17,749
04-Nov-2025	1,129.1	1,134.9	1,088.3	1,104.2	18,362	12,72,43,856.3	72,086
06-Nov-2025	1,111.2	1,120	1,061.5	1,076.4	15,951	12,01,95,719.2	71,169
07-Nov-2025	1,080	1,080.2	1,050.5	1,069.2	12,469	10,60,10,996.5	63,819
10-Nov-2025	1,070	1,075.2	1,051.2	1,054.1	12,042	8,98,92,084	63,453
11-Nov-2025	1,054.8	1,084.7	1,043.2	1,079.8	10,033	7,63,35,283.4	40,518
12-Nov-2025	1,085.1	1,099.3	1,071.8	1,084.4	11,798	6,68,25,438.2	26,663
13-Nov-2025	1,095	1,179.9	1,081.7	1,111.2	11,134	11,66,34,636.2	70,844
14-Nov-2025	1,115.5	1,119	1,094.7	1,106.6	11,399	4,98,47,718.1	25,038
17-Nov-2025	1,120.9	1,143.6	1,105.3	1,125.7	8,295	6,25,79,203.3	35,233
18-Nov-2025	1,133	1,137.7	1,106.6	1,124.3	10,073	5,70,63,476.1	32,340
19-Nov-2025	1,129.3	1,141.1	1,116.1	1,131.6	6,397	4,06,79,557.4	25,052
20-Nov-2025	1,140	1,140	1,093.6	1,098.2	12,148	16,71,84,064.4	1,22,502
21-Nov-2025	1,096.4	1,096.4	1,082	1,090	7,149	12,41,69,745.3	93,922
24-Nov-2025	1,080	1,091.7	1,060	1,068.3	9,733	11,52,38,378.8	73,485
25-Nov-2025	1,079	1,081.5	1,060.1	1,064.6	7,049	4,30,51,817.2	24,307
26-Nov-2025	1,068.6	1,096.1	1,065	1,092.6	4,604	3,62,20,846.6	18,547
27-Nov-2025	1,095	1,095	1,074.5	1,080.7	3,936	3,00,46,723.9	17,217
28-Nov-2025	1,072	1,095.3	1,070	1,086.8	4,181	3,21,20,257.9	16,420

Kirl.Pneumatic: Related NEWS

No Record Found

Invest wise with Expert advice