Kirl.Pneumatic

Kirloskar Pneumatic Company Ltd Historical Data

NSEBSE

₹1,106.6

(-0.41%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	1,177.4	1,188	1,160	1,165.7	8,411	6,18,80,029.2	31,069
16-Oct-2025	1,167	1,176.1	1,150	1,154.5	6,437	3,28,07,516.4	16,932
17-Oct-2025	1,160	1,162.7	1,136.1	1,160.8	14,571	10,34,40,547.9	54,833
20-Oct-2025	1,156	1,170	1,151.9	1,157.4	6,368	3,24,87,451	14,564
21-Oct-2025	1,157	1,187	1,157	1,181.1	1,327	1,20,53,799.8	6,063
23-Oct-2025	1,185	1,192.1	1,169.5	1,182.6	7,327	4,97,30,676.1	25,801
24-Oct-2025	1,181.9	1,218	1,178.4	1,187.7	10,060	7,25,90,815.2	27,281
27-Oct-2025	1,181.5	1,192	1,155.2	1,160.6	7,251	5,28,20,915.4	26,423
28-Oct-2025	1,139	1,168	1,101.5	1,153.1	37,887	48,21,50,591.1	1,26,951
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

Kirl.Pneumatic: Related NEWS

No Record Found

Invest wise with Expert advice