Kirl.Pneumatic

Kirloskar Pneumatic Company Ltd Historical Data

NSEBSE

₹1,042.4

(0.37%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	1,085.1	1,099.3	1,071.8	1,084.4	11,798	6,68,25,438.2	26,663
13-Nov-2025	1,095	1,179.9	1,081.7	1,111.2	11,134	11,66,34,636.2	70,844
14-Nov-2025	1,115.5	1,119	1,094.7	1,106.6	11,399	4,98,47,718.1	25,038
17-Nov-2025	1,120.9	1,143.6	1,105.3	1,125.7	8,295	6,25,79,203.3	35,233
18-Nov-2025	1,133	1,137.7	1,106.6	1,124.3	10,073	5,70,63,476.1	32,340
19-Nov-2025	1,129.3	1,141.1	1,116.1	1,131.6	6,397	4,06,79,557.4	25,052
20-Nov-2025	1,140	1,140	1,093.6	1,098.2	12,148	16,71,84,064.4	1,22,502
21-Nov-2025	1,096.4	1,096.4	1,082	1,090	7,149	12,41,69,745.3	93,922
24-Nov-2025	1,080	1,091.7	1,060	1,068.3	9,733	11,52,38,378.8	73,485
25-Nov-2025	1,079	1,081.5	1,060.1	1,064.6	7,049	4,30,51,817.2	24,307
26-Nov-2025	1,068.6	1,096.1	1,065	1,092.6	4,604	3,62,20,846.6	18,547
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

Kirl.Pneumatic: Related NEWS

No Record Found

Invest wise with Expert advice