Kirloskar Pneumatic Company Limited (KIRLPNU.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:48PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,150.00 | 1,150.00 | 1,062.35 | 1,082.00 | 1,082.00 | 35,268 |
| 02 May 2024 | 1,050.05 | 1,151.45 | 1,043.00 | 1,151.45 | 1,151.45 | 213,571 |
| 30 Apr 2024 | 1,047.00 | 1,084.00 | 1,029.45 | 1,046.80 | 1,046.80 | 22,717 |
| 29 Apr 2024 | 1,117.45 | 1,117.45 | 1,025.45 | 1,044.85 | 1,044.85 | 83,632 |
| 26 Apr 2024 | 934.00 | 1,095.60 | 931.30 | 1,080.80 | 1,080.80 | 275,225 |
| 25 Apr 2024 | 799.25 | 933.90 | 790.15 | 913.00 | 913.00 | 303,741 |
| 24 Apr 2024 | 794.30 | 804.20 | 785.90 | 795.75 | 795.75 | 11,643 |
| 23 Apr 2024 | 790.95 | 798.00 | 767.20 | 795.30 | 795.30 | 24,217 |
| 22 Apr 2024 | 757.40 | 776.00 | 746.25 | 769.45 | 769.45 | 17,232 |
| 19 Apr 2024 | 720.05 | 767.80 | 720.05 | 743.85 | 743.85 | 11,092 |
| 18 Apr 2024 | 746.00 | 749.55 | 729.80 | 743.30 | 743.30 | 7,706 |
| 16 Apr 2024 | 719.30 | 748.00 | 719.30 | 743.25 | 743.25 | 6,770 |
| 15 Apr 2024 | 696.70 | 725.60 | 677.45 | 720.95 | 720.95 | 13,927 |
| 12 Apr 2024 | 706.40 | 725.00 | 700.00 | 710.90 | 710.90 | 5,012 |
| 10 Apr 2024 | 720.00 | 720.00 | 696.00 | 701.15 | 701.15 | 2,895 |
| 09 Apr 2024 | 689.00 | 720.10 | 687.90 | 718.75 | 718.75 | 5,701 |
| 08 Apr 2024 | 703.55 | 711.00 | 686.85 | 694.30 | 694.30 | 4,814 |
| 05 Apr 2024 | 692.70 | 705.60 | 678.40 | 696.65 | 696.65 | 1,720 |
| 04 Apr 2024 | 681.00 | 694.95 | 680.00 | 683.80 | 683.80 | 2,178 |
| 03 Apr 2024 | 715.20 | 715.20 | 687.10 | 692.60 | 692.60 | 3,314 |
| 02 Apr 2024 | 704.45 | 705.00 | 687.00 | 689.80 | 689.80 | 3,336 |
| 01 Apr 2024 | 691.65 | 723.10 | 691.65 | 699.85 | 699.85 | 14,327 |
| 28 Mar 2024 | 698.30 | 717.40 | 698.30 | 705.70 | 705.70 | 4,121 |
| 27 Mar 2024 | 715.00 | 715.00 | 682.70 | 688.90 | 688.90 | 6,412 |
| 26 Mar 2024 | 689.15 | 709.75 | 687.65 | 701.50 | 701.50 | 4,392 |
| 22 Mar 2024 | 684.45 | 705.00 | 681.30 | 703.20 | 703.20 | 7,234 |
| 21 Mar 2024 | 664.30 | 689.85 | 664.30 | 686.30 | 686.30 | 2,665 |
| 20 Mar 2024 | 672.00 | 684.75 | 642.00 | 661.40 | 661.40 | 3,970 |
| 19 Mar 2024 | 663.85 | 670.00 | 653.20 | 655.90 | 655.90 | 5,436 |
| 18 Mar 2024 | 660.55 | 668.00 | 650.00 | 664.85 | 664.85 | 4,898 |
| 15 Mar 2024 | 655.75 | 663.30 | 632.00 | 653.50 | 653.50 | 10,663 |
| 14 Mar 2024 | 611.00 | 658.75 | 611.00 | 650.65 | 650.65 | 6,525 |
| 13 Mar 2024 | 668.00 | 674.35 | 625.95 | 632.90 | 632.90 | 10,419 |
| 12 Mar 2024 | 657.25 | 665.15 | 647.35 | 654.75 | 654.75 | 12,235 |
| 11 Mar 2024 | 673.10 | 687.95 | 652.75 | 660.45 | 660.45 | 7,121 |
| 07 Mar 2024 | 685.05 | 693.80 | 678.70 | 682.85 | 682.85 | 4,301 |
| 06 Mar 2024 | 723.10 | 723.10 | 683.45 | 691.50 | 691.50 | 10,832 |
| 05 Mar 2024 | 722.30 | 727.20 | 703.60 | 706.80 | 706.80 | 9,371 |
| 04 Mar 2024 | 740.40 | 747.10 | 718.55 | 724.60 | 724.60 | 4,747 |
| 01 Mar 2024 | 709.65 | 737.75 | 705.75 | 733.05 | 733.05 | 6,482 |
| 29 Feb 2024 | 708.75 | 709.15 | 695.40 | 702.95 | 702.95 | 4,253 |
| 28 Feb 2024 | 719.50 | 722.65 | 698.40 | 708.75 | 708.75 | 8,020 |
| 27 Feb 2024 | 723.95 | 730.10 | 712.70 | 719.75 | 719.75 | 4,789 |
| 26 Feb 2024 | 702.60 | 728.75 | 702.60 | 717.40 | 717.40 | 9,017 |
| 23 Feb 2024 | 716.80 | 717.70 | 699.40 | 702.40 | 702.40 | 18,404 |
| 22 Feb 2024 | 732.95 | 732.95 | 704.00 | 708.30 | 708.30 | 15,736 |
| 21 Feb 2024 | 739.70 | 739.70 | 713.25 | 720.95 | 720.95 | 14,573 |
| 20 Feb 2024 | 749.00 | 750.00 | 732.30 | 738.10 | 738.10 | 10,692 |
| 19 Feb 2024 | 744.05 | 757.95 | 735.25 | 745.75 | 745.75 | 30,779 |
| 16 Feb 2024 | 678.45 | 733.55 | 667.95 | 727.00 | 727.00 | 36,533 |
| 15 Feb 2024 | 676.00 | 682.30 | 663.95 | 672.60 | 672.60 | 9,496 |
| 14 Feb 2024 | 694.95 | 694.95 | 673.65 | 678.00 | 678.00 | 8,553 |
| 13 Feb 2024 | 685.05 | 691.35 | 666.70 | 684.95 | 684.95 | 5,700 |
| 12 Feb 2024 | 657.85 | 682.30 | 657.80 | 678.95 | 678.95 | 5,465 |
| 09 Feb 2024 | 670.00 | 670.15 | 652.25 | 656.00 | 656.00 | 1,416 |
| 08 Feb 2024 | 669.90 | 686.00 | 665.00 | 667.50 | 667.50 | 5,184 |
| 07 Feb 2024 | 682.30 | 691.95 | 660.00 | 670.95 | 670.95 | 8,796 |
| 06 Feb 2024 | 676.00 | 689.90 | 673.65 | 686.70 | 686.70 | 11,386 |
| 06 Feb 2024 | 2.5 Dividend | |||||
| 05 Feb 2024 | 660.10 | 689.00 | 659.55 | 675.65 | 673.15 | 14,256 |
| 02 Feb 2024 | 685.00 | 685.00 | 649.00 | 654.95 | 652.53 | 7,786 |
| 01 Feb 2024 | 687.00 | 687.00 | 656.00 | 673.40 | 670.91 | 5,503 |
| 31 Jan 2024 | 677.45 | 679.65 | 665.00 | 674.65 | 672.15 | 13,406 |
| 30 Jan 2024 | 633.10 | 673.70 | 631.00 | 668.95 | 666.47 | 19,765 |
| 29 Jan 2024 | 647.85 | 647.95 | 615.00 | 633.05 | 630.71 | 4,268 |
| 25 Jan 2024 | 620.35 | 647.10 | 619.75 | 630.25 | 627.92 | 17,008 |
| 24 Jan 2024 | 620.35 | 635.00 | 606.00 | 610.30 | 608.04 | 17,378 |
| 23 Jan 2024 | 625.00 | 632.75 | 611.15 | 618.30 | 616.01 | 2,798 |
| 19 Jan 2024 | 617.15 | 627.10 | 610.05 | 613.20 | 610.93 | 2,936 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 610.00 | 620.05 | 600.40 | 604.95 | 602.71 | 6,991 |
| 16 Jan 2024 | 639.90 | 639.90 | 613.80 | 616.85 | 614.57 | 4,035 |
| 15 Jan 2024 | 621.65 | 627.55 | 615.10 | 622.10 | 619.80 | 9,208 |
| 12 Jan 2024 | 630.05 | 630.05 | 615.00 | 618.80 | 616.51 | 3,225 |
| 11 Jan 2024 | 616.15 | 633.55 | 611.15 | 629.95 | 627.62 | 4,123 |
| 10 Jan 2024 | 620.95 | 620.95 | 605.50 | 609.60 | 607.34 | 3,463 |
| 09 Jan 2024 | 624.95 | 627.25 | 611.40 | 612.90 | 610.63 | 8,764 |
| 08 Jan 2024 | 602.00 | 639.40 | 590.40 | 621.30 | 619.00 | 19,422 |
| 05 Jan 2024 | 605.80 | 608.60 | 595.00 | 602.00 | 599.77 | 4,023 |
| 04 Jan 2024 | 616.50 | 619.15 | 602.80 | 603.45 | 601.22 | 7,681 |
| 03 Jan 2024 | 615.95 | 620.00 | 601.65 | 611.85 | 609.59 | 14,118 |
| 02 Jan 2024 | 606.25 | 613.35 | 598.45 | 607.50 | 605.25 | 10,845 |
| 01 Jan 2024 | 609.50 | 617.10 | 595.65 | 602.15 | 599.92 | 7,945 |
| 29 Dec 2023 | 602.00 | 611.95 | 598.00 | 603.55 | 601.32 | 5,710 |
| 28 Dec 2023 | 620.00 | 627.60 | 596.90 | 602.10 | 599.87 | 25,571 |
| 27 Dec 2023 | 607.10 | 624.05 | 600.00 | 613.25 | 610.98 | 4,792 |
| 26 Dec 2023 | 600.05 | 609.90 | 594.95 | 599.45 | 597.23 | 3,333 |
| 22 Dec 2023 | 606.40 | 611.05 | 595.95 | 605.50 | 603.26 | 4,015 |
| 21 Dec 2023 | 610.00 | 613.50 | 593.10 | 604.20 | 601.96 | 3,905 |
| 20 Dec 2023 | 618.10 | 619.90 | 590.00 | 594.10 | 591.90 | 9,990 |
| 19 Dec 2023 | 636.00 | 636.00 | 611.85 | 614.90 | 612.62 | 4,325 |
| 18 Dec 2023 | 643.70 | 644.50 | 623.95 | 628.25 | 625.93 | 3,388 |
| 15 Dec 2023 | 613.10 | 653.00 | 612.90 | 638.20 | 635.84 | 9,885 |
| 14 Dec 2023 | 625.00 | 625.00 | 609.45 | 610.65 | 608.39 | 6,959 |
| 13 Dec 2023 | 616.95 | 620.35 | 608.40 | 614.70 | 612.43 | 6,741 |
| 12 Dec 2023 | 599.65 | 618.70 | 595.50 | 609.40 | 607.15 | 13,916 |
| 11 Dec 2023 | 590.00 | 608.10 | 581.00 | 593.60 | 591.40 | 5,638 |
| 08 Dec 2023 | 594.95 | 610.85 | 586.05 | 594.50 | 592.30 | 19,552 |
| 07 Dec 2023 | 581.00 | 589.65 | 577.35 | 580.00 | 577.85 | 2,175 |
| 06 Dec 2023 | 584.15 | 591.95 | 572.00 | 582.60 | 580.44 | 8,453 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.