Kirloskar Pneumatic Company Ltd (Kirl.Pneumatic) Corporate Action

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(₹)
28-Aug-2023	637.6	651.15	630.55	634.75	11216	53436375.35	45758	20.60	-2.85
29-Aug-2023	635.05	645	630.1	634.15	6799	50002326.6	39905	14.90	-0.90
30-Aug-2023	635.1	643.6	627	639.8	4969	25303543.95	20336	16.60	4.70
31-Aug-2023	639.8	651	591	643.8	15018	401103969	545595	60.00	4.00
01-Sep-2023	628.3	634.7	621.15	624.4	6474	44711802	36650	13.55	-3.90
04-Sep-2023	629.6	635.2	610.1	614.35	8069	67233894.15	74494	25.10	-15.25
05-Sep-2023	618.45	619.5	606.45	611	6652	116742540.4	163090	13.05	-7.45
06-Sep-2023	613.65	625.05	612.2	621.85	4296	28233471.75	23650	12.85	8.20
07-Sep-2023	622	622	610.2	615.65	4291	23716461	24483	11.80	-6.35
08-Sep-2023	612	623.1	611	615.35	7165	34379494.85	32773	12.10	3.35
11-Sep-2023	621	624	606.75	622.2	3782	43123778.55	48294	17.25	1.20
12-Sep-2023	624	630	610	614.95	11215	46823293.35	46110	20.00	-9.05
13-Sep-2023	610.25	617.75	591.4	597.1	9511	31760862.95	26041	26.35	-13.15
14-Sep-2023	601.45	614	576.05	595.9	12670	76890882.6	71583	37.95	-5.55
15-Sep-2023	598.85	614	593.6	609.25	6930	39225332.3	36621	20.40	10.40
18-Sep-2023	609	612.05	581.3	587.05	9300	168356889.65	242192	30.75	-21.95
20-Sep-2023	586.6	587.7	559.05	572.6	10393	149731467.05	206066	28.65	-14.00
21-Sep-2023	575.45	580.6	559.7	572.85	7925	56417940.2	55168	20.90	-2.60
22-Sep-2023	573	609.55	573	606.8	13388	99435743.2	95480	36.55	33.80
25-Sep-2023	613	625.4	586.35	595.65	14350	87163588	61501	39.05	-17.35
26-Sep-2023	601.6	617.9	596.55	613.7	10262	72720418.15	52842	21.35	12.10

KGKHOSLA Historical Share Price Data