KGKHOSLA Historical Share Price Data

Kirloskar Pneumatic Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	551.8	566.6	544.5	554.15	7580	36193121.45	33373	22.10	2.35
07-Nov-2023	556.85	565.35	553.9	559.05	5100	24175490.55	18507	11.45	2.20
08-Nov-2023	563.95	563.95	546.3	549.15	7382	29005464.05	32993	17.65	-14.80
09-Nov-2023	554.85	555.95	545.5	554.2	8090	111754997.2	115404	10.45	-0.65
10-Nov-2023	553.65	568	545.85	549.4	7812	36305546.8	30419	22.15	-4.25
12-Nov-2023	554.25	560	551.4	558.45	669	4198887.85	4786	8.60	4.20
13-Nov-2023	558.25	567.7	551.55	565.05	4786	21197046.35	21475	16.15	6.80
15-Nov-2023	571	572.35	557.85	565	13471	51229590.2	54176	14.50	-6.00
16-Nov-2023	567.75	583.1	561.3	578.45	6233	51180455.8	55616	21.80	10.70
17-Nov-2023	580	585	550	562.35	9118	38641784.6	33985	35.00	-17.65
20-Nov-2023	565.15	584.95	560.85	578.85	6998	23408576.5	22903	24.10	13.70
21-Nov-2023	578.85	594	575.2	583.9	11049	33582494.1	36330	18.80	5.05
22-Nov-2023	586.35	588.3	579.75	585.1	2187	16876871.85	19727	8.55	-1.25
23-Nov-2023	585.1	586.9	577.05	580.3	2326	11318031.35	12106	9.85	-4.80
24-Nov-2023	577.85	586.85	571.35	577.75	4158	15421972.25	11811	15.50	-0.10
28-Nov-2023	584.3	594	578	580.65	7656	89829197.95	125575	16.00	-3.65
29-Nov-2023	583	586.1	566.1	571.7	7541	33005859.15	37143	20.00	-11.30
30-Nov-2023	576.7	578.35	563	568.55	4857	20143833.95	20245	15.35	-8.15
01-Dec-2023	569.1	579.8	560.95	576.9	4502	166877733.25	270932	18.85	7.80
04-Dec-2023	585	588.25	574.5	578	7189	79016697.15	114282	13.75	-7.00

Kirloskar Pneumatic Company Ltd Share Price