Kirl.Pneumatic

Kirloskar Pneumatic Company Ltd Historical Data

NSEBSE

₹1,049.8

(-1.88%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/12/2025

To Date

10/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	1,048	1,048.6	1,028.2	1,034.5	8,923	4,86,15,614.3	23,435
11-Dec-2025	1,030	1,044.4	1,024.7	1,038.6	4,437	2,57,45,383.5	12,739
12-Dec-2025	1,035	1,048	1,025	1,042.4	4,097	2,81,45,137.4	15,068
15-Dec-2025	1,042.4	1,053.1	1,038.8	1,044.9	4,209	2,15,00,254	10,210
16-Dec-2025	1,040.8	1,048	1,034.5	1,043.6	4,074	2,54,24,430.4	14,632
17-Dec-2025	1,048	1,069	1,032.2	1,061.3	8,731	9,85,25,381	59,406
18-Dec-2025	1,062.1	1,063	1,015	1,019.4	16,829	13,98,39,402.3	93,116
19-Dec-2025	1,018	1,046.1	1,012.6	1,036.5	9,834	11,65,90,592.2	77,665
22-Dec-2025	1,040.1	1,048.8	1,033.1	1,044.1	6,049	3,83,35,576.9	22,067
23-Dec-2025	1,042	1,057.9	1,033.8	1,037	10,476	6,70,96,847.9	39,029
24-Dec-2025	1,036	1,040.4	1,020.6	1,024.3	10,114	4,18,91,788.2	23,726
26-Dec-2025	1,024.3	1,033.3	1,015.9	1,028.2	5,615	4,66,49,807.4	27,969
29-Dec-2025	1,017.2	1,039.8	1,012	1,036	11,399	7,75,02,295.9	47,225
30-Dec-2025	1,033.8	1,036.7	1,017.9	1,029.2	5,731	3,33,77,165.9	20,726
31-Dec-2025	1,023.4	1,071.9	1,023.4	1,059.8	9,859	16,57,53,913.6	1,29,478
01-Jan-2026	1,059.9	1,064.9	1,035	1,039.2	3,077	2,47,48,043.5	12,042
02-Jan-2026	1,048	1,062.8	1,028	1,058.6	4,772	3,74,02,232.1	14,156
05-Jan-2026	1,061.6	1,068	1,042	1,046.8	8,426	5,34,91,268	34,010
06-Jan-2026	1,046.8	1,059.8	1,032.5	1,051.5	10,548	32,61,44,826.9	2,77,985
07-Jan-2026	1,040	1,070	1,031.4	1,057.9	9,102	4,98,94,189.4	20,496
08-Jan-2026	1,053.6	1,085.2	1,040.1	1,069.9	11,971	13,82,58,923.5	73,682
09-Jan-2026	1,071.4	1,072	1,043	1,049.8	9,690	6,68,18,782.5	41,665

Kirl.Pneumatic: Related NEWS

No Record Found

Invest wise with Expert advice