KGKHOSLA Historical Share Price Data

Kirloskar Pneumatic Company Ltd Share Price

KGKHOSLA

CMP as on 04-Dec-23 12:00
₹ 578

icon 1.10 | 0.19%

Open
₹ 585
Turnover(lac)
₹ 789
Prev. Close
₹ 576.90
Day's Vol (shares)
₹ 136,461
Day's Vol (shares)
₹ 574.50         ₹ 588.25

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(₹)
06-Nov-2023551.8566.6544.5554.15758036193121.453337322.102.35
07-Nov-2023556.85565.35553.9559.05510024175490.551850711.452.20
08-Nov-2023563.95563.95546.3549.15738229005464.053299317.65-14.80
09-Nov-2023554.85555.95545.5554.28090111754997.211540410.45-0.65
10-Nov-2023553.65568545.85549.4781236305546.83041922.15-4.25
12-Nov-2023554.25560551.4558.456694198887.8547868.604.20
13-Nov-2023558.25567.7551.55565.05478621197046.352147516.156.80
15-Nov-2023571572.35557.855651347151229590.25417614.50-6.00
16-Nov-2023567.75583.1561.3578.45623351180455.85561621.8010.70
17-Nov-2023580585550562.35911838641784.63398535.00-17.65
20-Nov-2023565.15584.95560.85578.85699823408576.52290324.1013.70
21-Nov-2023578.85594575.2583.91104933582494.13633018.805.05
22-Nov-2023586.35588.3579.75585.1218716876871.85197278.55-1.25
23-Nov-2023585.1586.9577.05580.3232611318031.35121069.85-4.80
24-Nov-2023577.85586.85571.35577.75415815421972.251181115.50-0.10
28-Nov-2023584.3594578580.65765689829197.9512557516.00-3.65
29-Nov-2023583586.1566.1571.7754133005859.153714320.00-11.30
30-Nov-2023576.7578.35563568.55485720143833.952024515.35-8.15
01-Dec-2023569.1579.8560.95576.94502166877733.2527093218.857.80
04-Dec-2023585588.25574.5578718979016697.1511428213.75-7.00