KGKHOSLA Historical Share Price Data

Kirloskar Pneumatic Company Ltd Share Price

KGKHOSLA

NSE

CMP as on 26-Sep-23 3:53
₹ 614

icon 18.05 | 3.03%

Open
₹ 602
Turnover(lac)
₹ 730
Prev. Close
₹ 595.65
Day's Vol (shares)
₹ 118,916
Day's Vol (shares)
₹ 596.55         ₹ 617.90

BSE

CMP as on 26-Sep-23 3:27
₹ 612

icon 14.70 | 2.46%

Open
₹ 601
Turnover(lac)
₹ 51
Prev. Close
₹ 597.15
Day's Vol (shares)
₹ 14,385
Day's Vol (shares)
₹ 597.35         ₹ 617.10

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Kirloskar Pneumatic Company Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
28-Aug-2023637.6651.15630.55634.751121653436375.354575820.60-2.85
29-Aug-2023635.05645630.1634.15679950002326.63990514.90-0.90
30-Aug-2023635.1643.6627639.8496925303543.952033616.604.70
31-Aug-2023639.8651591643.81501840110396954559560.004.00
01-Sep-2023628.3634.7621.15624.46474447118023665013.55-3.90
04-Sep-2023629.6635.2610.1614.35806967233894.157449425.10-15.25
05-Sep-2023618.45619.5606.456116652116742540.416309013.05-7.45
06-Sep-2023613.65625.05612.2621.85429628233471.752365012.858.20
07-Sep-2023622622610.2615.654291237164612448311.80-6.35
08-Sep-2023612623.1611615.35716534379494.853277312.103.35
11-Sep-2023621624606.75622.2378243123778.554829417.251.20
12-Sep-2023624630610614.951121546823293.354611020.00-9.05
13-Sep-2023610.25617.75591.4597.1951131760862.952604126.35-13.15
14-Sep-2023601.45614576.05595.91267076890882.67158337.95-5.55
15-Sep-2023598.85614593.6609.25693039225332.33662120.4010.40
18-Sep-2023609612.05581.3587.059300168356889.6524219230.75-21.95
20-Sep-2023586.6587.7559.05572.610393149731467.0520606628.65-14.00
21-Sep-2023575.45580.6559.7572.85792556417940.25516820.90-2.60
22-Sep-2023573609.55573606.81338899435743.29548036.5533.80
25-Sep-2023613625.4586.35595.6514350871635886150139.05-17.35
26-Sep-2023601.6617.9596.55613.71026272720418.155284221.3512.10