Kirl.Pneumatic

Kirloskar Pneumatic Company Ltd Historical Data

NSEBSE

₹1,068

(-4.11%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/12/2025

To Date

24/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Jan-2026	1,035	1,048.1	1,015	1,040	10,783	8,18,65,056.9	54,153
13-Jan-2026	1,040	1,055	1,037.2	1,051.1	7,728	18,84,85,829.1	1,56,337
14-Jan-2026	1,040	1,076.1	1,038.6	1,069.6	7,543	4,62,04,355.6	21,089
16-Jan-2026	1,069	1,119.9	1,042.6	1,110.6	9,784	8,63,76,850.7	40,255
19-Jan-2026	1,096.9	1,126	1,055	1,115.2	7,486	6,76,88,237.1	25,630
20-Jan-2026	1,119	1,125	1,088.4	1,100.1	8,175	9,56,02,920.1	45,887
21-Jan-2026	1,098.9	1,102.5	1,068	1,085.5	8,513	9,62,37,985	49,078
22-Jan-2026	1,085.5	1,121	1,071	1,113.8	6,128	5,35,44,990	29,476
23-Jan-2026	1,120	1,120	1,045	1,068	18,895	19,91,54,545.3	36,208

Kirl.Pneumatic: Related NEWS

No Record Found

Invest wise with Expert advice