Kirl.Pneumatic

Kirloskar Pneumatic Company Ltd Historical Data

NSEBSE

₹1,028.2

(0.38%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	1,095	1,095	1,074.5	1,080.7	3,936	3,00,46,723.9	17,217
28-Nov-2025	1,072	1,095.3	1,070	1,086.8	4,181	3,21,20,257.9	16,420
01-Dec-2025	1,086.8	1,086.8	1,066.6	1,071.8	4,051	3,79,14,374.5	22,382
02-Dec-2025	1,070.6	1,080	1,055.5	1,065.3	7,333	3,16,83,771.8	17,605
03-Dec-2025	1,055	1,058	1,017	1,052	25,076	15,93,32,958.8	82,507
04-Dec-2025	1,052	1,073.2	1,037	1,058.4	8,983	5,49,23,731.2	29,299
05-Dec-2025	1,069	1,069	1,025.3	1,033.3	13,821	8,26,03,320.8	46,868
08-Dec-2025	1,025	1,032.8	996	999.5	13,840	30,97,34,987	2,56,741
09-Dec-2025	1,004.5	1,066.5	990.1	1,047.8	11,658	11,00,13,244	56,093
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

Kirl.Pneumatic: Related NEWS

No Record Found

Invest wise with Expert advice