Skip to main content
Kirloskar Pneumatic Company Limited (BOM:505283)
India flag India · Delayed Price · Currency is INR
1,108.80
-48.45 (-4.19%)
At close: Mar 9, 2026

BOM:505283 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,136.251,165.301,135.301,157.251,157.251.87%109,297
Mar 5, 20261,144.051,148.701,120.951,136.001,136.00-0.49%1,786
Mar 4, 20261,144.451,174.301,124.401,141.601,141.60-0.25%3,604
Mar 2, 2026955.001,172.80955.001,144.501,144.50-1.73%2,453
Feb 27, 20261,135.001,171.951,135.001,164.601,164.601.66%1,143
Feb 26, 20261,153.701,172.651,141.001,145.551,145.55-0.70%1,656
Feb 25, 20261,129.001,160.001,125.851,153.601,153.601.47%2,536
Feb 24, 20261,132.651,144.301,122.051,136.851,136.85-0.79%1,358
Feb 23, 20261,141.001,150.051,123.651,145.951,145.950.44%2,398
Feb 20, 20261,119.001,151.101,107.401,140.951,140.951.48%3,436
Feb 19, 20261,114.201,139.651,109.001,124.301,124.300.91%2,643
Feb 18, 20261,121.601,129.101,097.151,114.201,114.20-0.66%2,760
Feb 17, 20261,137.301,151.601,118.001,121.601,121.60-0.88%6,814
Feb 16, 20261,140.701,153.151,125.151,131.601,131.60-0.90%2,563
Feb 13, 20261,150.251,155.001,131.301,141.851,141.85-1.30%1,224
Feb 12, 20261,165.501,185.551,151.001,156.901,156.90-0.73%4,703
Feb 11, 20261,180.501,182.101,160.051,165.401,165.40-1.65%2,402
Feb 10, 20261,180.001,192.001,168.901,185.001,185.000.24%1,714
Feb 9, 20261,127.101,206.901,127.101,182.201,182.202.58%2,223
Feb 6, 20261,148.001,165.001,136.601,152.501,152.500.22%2,048
Feb 5, 20261,147.601,158.001,140.001,150.001,150.000.22%318,621
Feb 4, 20261,152.001,172.401,136.201,147.501,147.50-1.97%3,007
Feb 3, 20261,155.051,204.401,155.051,170.601,170.601.37%4,217
Feb 2, 20261,123.051,160.001,123.051,154.751,154.751.06%2,771
Feb 1, 20261,139.601,154.651,124.001,142.651,142.650.28%1,705
Jan 30, 20261,141.251,159.651,115.001,139.501,139.50-0.42%3,460
Jan 29, 20261,126.501,149.101,123.851,144.301,140.801.58%2,729
Jan 28, 20261,100.501,131.301,095.051,126.451,123.002.36%10,713
Jan 27, 20261,066.201,128.001,043.201,100.451,097.083.22%6,685
Jan 23, 20261,114.701,116.851,046.701,066.151,062.89-4.34%5,495
Jan 22, 20261,085.951,118.601,084.601,114.551,111.142.72%2,136
Jan 21, 20261,093.551,100.151,068.001,085.051,081.73-1.36%2,937
Jan 20, 20261,116.201,116.201,091.301,100.001,096.64-1.45%56,980
Jan 19, 20261,090.051,125.001,066.001,116.151,112.740.49%2,004
Jan 16, 20261,068.901,118.901,065.151,110.701,107.303.79%3,863
Jan 14, 20261,052.351,075.751,040.001,070.101,066.831.97%2,140
Jan 13, 20261,036.601,054.501,036.601,049.401,046.190.96%51,666
Jan 12, 20261,029.001,047.501,017.801,039.401,036.22-0.90%2,353
Jan 9, 20261,067.001,067.001,044.251,048.801,045.59-1.93%4,530
Jan 8, 20261,055.001,085.001,046.151,069.451,066.181.14%155,154
Jan 7, 20261,038.101,061.901,034.751,057.351,054.120.37%55,053
Jan 6, 20261,034.951,058.001,034.951,053.501,050.280.62%1,571
Jan 5, 20261,055.551,064.451,041.351,047.051,043.85-0.96%156,526
Jan 2, 20261,059.851,060.501,028.801,057.151,053.921.76%102,439
Jan 1, 20261,061.601,063.101,035.001,038.851,035.67-2.02%1,196
Dec 31, 20251,020.301,064.201,020.301,060.251,057.013.04%2,338
Dec 30, 20251,036.001,036.001,018.001,029.001,025.85-0.34%2,545
Dec 29, 20251,020.101,039.101,020.051,032.551,029.390.51%3,870
Dec 26, 20251,023.701,031.351,017.001,027.351,024.210.45%1,665
Dec 24, 20251,035.301,040.301,021.601,022.701,019.57-1.21%3,447
Dec 23, 20251,035.301,057.901,032.851,035.251,032.08-0.83%2,223
Dec 22, 20251,038.301,049.101,032.501,043.951,040.760.54%180,465
Dec 19, 20251,021.851,046.451,018.151,038.301,035.121.87%1,937
Dec 18, 20251,064.951,064.951,016.451,019.201,016.08-3.23%5,666
Dec 17, 20251,044.001,068.151,033.701,053.251,050.030.79%4,885
Dec 16, 20251,040.051,047.851,035.001,044.951,041.750.07%668
Dec 15, 20251,041.501,052.551,038.601,044.251,041.060.26%1,356
Dec 12, 20251,028.301,047.901,028.301,041.501,038.310.35%1,458
Dec 11, 20251,017.051,044.651,017.051,037.851,034.680.19%4,792
Dec 10, 20251,045.651,048.851,028.251,035.851,032.68-0.94%1,541
Dec 9, 2025990.051,058.00990.051,045.651,042.454.45%7,053
Dec 8, 20251,030.101,031.40997.001,001.10998.04-3.13%7,581
Dec 5, 20251,055.151,055.951,030.001,033.501,030.34-2.54%3,816
Dec 4, 20251,045.001,069.001,039.201,060.451,057.210.83%1,288
Dec 3, 20251,056.451,056.551,016.101,051.751,048.53-1.29%6,460
Dec 2, 20251,074.751,076.601,056.001,065.451,062.19-0.69%1,307
Dec 1, 20251,080.451,084.451,068.201,072.801,069.52-1.26%1,081
Nov 28, 20251,065.001,093.501,065.001,086.451,083.130.58%2,106
Nov 27, 20251,091.001,093.201,076.001,080.201,076.90-0.99%33,134
Nov 26, 20251,073.851,095.001,071.301,091.001,087.662.49%1,309
Nov 25, 20251,072.651,078.001,062.001,064.451,061.19-0.34%1,590
Nov 24, 20251,073.051,094.001,060.151,068.051,064.78-1.98%10,311
Nov 21, 20251,096.501,096.501,083.201,089.601,086.27-0.72%868
Nov 20, 20251,129.301,136.601,094.501,097.451,094.09-2.82%2,250
Nov 19, 20251,122.051,141.001,117.951,129.251,125.800.39%3,403
Nov 18, 20251,120.001,136.201,106.751,124.851,121.41-0.16%2,027
Nov 17, 20251,090.051,143.001,090.051,126.601,123.151.99%1,545
Nov 14, 20251,105.001,119.201,095.001,104.601,101.22-0.58%2,374
Nov 13, 20251,093.501,129.951,087.651,111.051,107.652.26%11,845
Nov 12, 20251,078.151,098.701,073.801,086.451,083.130.58%3,794
Nov 11, 20251,054.001,083.551,043.601,080.201,076.902.39%4,579
Nov 10, 20251,069.001,073.201,051.651,055.001,051.77-1.28%51,780
Nov 7, 20251,056.351,080.501,051.701,068.701,065.43-0.50%2,586
Nov 6, 20251,118.751,118.751,062.951,074.101,070.81-2.44%4,597
Nov 4, 20251,138.951,138.951,088.701,101.001,097.63-1.51%3,718
Nov 3, 20251,105.251,139.001,105.251,117.851,114.43-0.04%3,296
Oct 31, 20251,138.001,140.201,115.301,118.251,114.83-1.85%41,689
Oct 30, 20251,152.051,156.351,136.301,139.301,135.82-0.69%103,026
Oct 29, 20251,139.051,200.001,136.651,147.201,143.69-0.48%6,400
Oct 28, 20251,151.601,165.201,102.801,152.751,149.22-0.62%17,998
Oct 27, 20251,198.951,198.951,156.051,159.951,156.40-2.37%4,198
Oct 24, 20251,184.451,219.001,175.051,188.151,184.520.31%6,535
Oct 23, 20251,179.701,190.901,170.001,184.451,180.830.40%665
Oct 21, 20251,136.051,187.801,136.051,179.701,176.092.02%637
Oct 20, 20251,165.001,171.851,150.801,156.351,152.81-0.44%2,311
Oct 17, 20251,159.301,163.651,136.751,161.451,157.900.68%3,155
Oct 16, 20251,165.001,177.301,150.451,153.551,150.02-1.08%3,184
Oct 15, 20251,177.801,188.951,162.001,166.201,162.63-0.98%2,605
Oct 14, 20251,170.251,194.151,170.251,177.801,174.200.74%892
Oct 13, 20251,185.001,187.151,161.001,169.101,165.52-0.88%3,183