Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Kirloskar Pneumatic Company Limited (KIRLPNU.BO)

1,152.35
-78.70
(-6.39%)
At close: April 25 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,255.151,256.901,144.701,152.351,152.3571,180
Apr 24, 20251,318.001,374.001,210.001,231.051,231.05155,908
Apr 23, 20251,209.551,290.751,196.351,280.751,280.7545,084
Apr 22, 20251,216.051,230.151,184.401,208.551,208.5510,369
Apr 21, 20251,166.051,225.701,166.051,199.601,199.6010,722
Apr 17, 20251,163.001,185.001,135.001,163.451,163.4510,439
Apr 16, 20251,129.051,190.001,129.051,162.651,162.6517,320
Apr 15, 20251,189.951,189.951,095.951,128.951,128.955,605
Apr 11, 20251,135.951,135.951,090.001,100.101,100.103,810
Apr 9, 20251,107.451,107.451,054.001,072.601,072.605,181
Apr 8, 20251,188.951,188.951,093.201,103.601,103.603,558
Apr 7, 20251,059.701,125.101,059.701,095.301,095.3010,250
Apr 4, 20251,205.651,205.651,150.601,169.951,169.951,722
Apr 3, 20251,236.951,236.951,186.151,200.401,200.401,690
Apr 2, 20251,200.301,215.001,180.901,201.051,201.054,109
Apr 1, 20251,190.251,239.951,175.001,206.301,206.306,935
Mar 28, 20251,183.601,231.851,165.001,183.551,183.559,548
Mar 27, 20251,191.601,225.101,179.751,202.801,202.803,483
Mar 26, 20251,292.001,292.001,170.001,180.051,180.059,753
Mar 25, 20251,403.801,403.801,226.251,239.501,239.5034,253
Mar 24, 20251,249.951,428.401,196.451,376.301,376.3021,106
Mar 21, 20251,219.501,219.501,186.551,211.001,211.008,230
Mar 20, 20251,194.251,210.001,166.201,201.151,201.155,883
Mar 19, 20251,168.951,187.001,124.901,166.001,166.0016,801
Mar 18, 20251,089.001,164.801,078.351,152.351,152.3516,550
Mar 17, 20251,000.101,075.951,000.101,067.351,067.357,782
Mar 13, 20251,002.301,029.95986.101,026.101,026.105,448
Mar 12, 20251,010.151,025.90986.051,006.101,006.106,720
Mar 11, 2025985.001,032.25958.351,027.251,027.2518,819
Mar 10, 20251,025.051,040.00979.05987.80987.808,346
Mar 7, 20251,045.201,063.851,028.051,032.451,032.457,162
Mar 6, 20251,059.951,072.001,033.201,044.301,044.3020,993
Mar 5, 20251,035.051,043.951,004.451,031.651,031.658,037
Mar 4, 2025957.451,071.00957.451,058.801,058.805,583
Mar 3, 20251,008.601,008.60955.90981.30981.303,230
Feb 28, 20251,014.951,014.95952.75991.00991.0011,451
Feb 27, 20251,090.001,090.00993.301,005.601,005.602,992
Feb 25, 20251,073.201,086.251,040.001,041.651,041.652,962
Feb 24, 20251,034.001,080.901,015.201,063.851,063.854,132
Feb 21, 20251,025.351,079.351,025.351,045.551,045.556,070
Feb 20, 20251,001.101,032.15996.701,019.651,019.654,912
Feb 19, 20251,001.751,012.90985.251,001.101,001.104,937
Feb 18, 20251,018.001,033.80991.751,006.151,006.153,874
Feb 17, 20251,005.301,039.90993.001,015.901,015.903,573
Feb 14, 20251,086.951,086.95997.801,023.351,023.358,827
Feb 13, 20251,099.801,099.801,022.001,031.601,031.605,948
Feb 12, 20251,037.001,065.251,006.251,062.101,062.104,079
Feb 11, 20251,080.001,080.001,036.601,045.251,045.259,425
Feb 10, 20251,072.051,104.951,071.251,078.501,078.503,328
Feb 7, 2025 3.5 Dividend
Feb 7, 20251,120.451,131.151,071.001,081.901,081.9010,454
Feb 6, 20251,140.001,157.001,086.051,112.951,109.456,842
Feb 5, 20251,094.401,125.101,085.601,117.851,114.336,442
Feb 4, 20251,062.051,114.801,062.051,076.401,073.028,232
Feb 3, 20251,095.051,132.651,055.001,075.401,072.028,532
Feb 1, 20251,145.301,156.701,091.751,134.901,131.337,731
Jan 31, 20251,070.101,158.901,070.101,135.351,131.7813,259
Jan 30, 20251,110.501,134.001,068.251,114.151,110.6512,151
Jan 29, 20251,006.351,115.001,000.001,105.401,101.9228,158
Jan 28, 20251,172.001,187.20983.401,020.151,016.9430,578
Jan 27, 20251,218.001,220.001,145.301,171.451,167.778,977
Jan 24, 20251,292.051,292.051,222.001,231.501,227.638,270
Jan 23, 20251,231.001,318.451,231.001,286.351,282.305,452
Jan 22, 20251,261.201,261.201,220.001,229.801,225.933,597
Jan 21, 20251,299.951,332.701,258.451,266.901,262.927,670
Jan 20, 20251,339.351,339.401,278.101,283.801,279.7611,085
Jan 17, 20251,362.151,383.351,331.801,346.601,342.373,293
Jan 16, 20251,365.801,374.051,343.301,364.201,359.915,452
Jan 15, 20251,338.201,356.351,326.001,339.001,334.793,478
Jan 14, 20251,301.001,351.901,280.001,322.451,318.298,555
Jan 13, 20251,415.001,430.001,297.451,303.301,299.2020,447
Jan 10, 20251,504.951,504.951,423.701,431.651,427.157,274
Jan 9, 20251,452.501,520.101,452.501,494.801,490.1010,828
Jan 8, 20251,500.351,500.351,462.101,465.651,461.042,911
Jan 7, 20251,460.951,507.851,460.951,486.601,481.926,032
Jan 6, 20251,532.951,532.951,450.001,460.101,455.5110,768
Jan 3, 20251,669.951,669.951,535.601,541.601,536.755,441
Jan 2, 20251,542.101,574.001,519.951,561.901,556.999,056
Jan 1, 20251,544.151,575.001,514.601,538.251,533.414,661
Dec 31, 20241,491.051,567.051,489.651,544.201,539.3410,578
Dec 30, 20241,510.251,543.151,492.001,500.051,495.335,558
Dec 27, 20241,557.101,570.101,525.301,542.401,537.557,504
Dec 26, 20241,577.001,582.001,519.851,538.101,533.268,909
Dec 24, 20241,601.001,601.001,570.151,576.451,571.493,626
Dec 23, 20241,601.001,641.951,569.301,615.201,610.127,827
Dec 20, 20241,656.701,672.701,605.501,614.351,609.273,852
Dec 19, 20241,610.001,669.051,601.001,654.651,649.454,106
Dec 18, 20241,640.051,677.001,625.201,634.051,628.918,075
Dec 17, 20241,670.001,687.451,625.801,636.651,631.507,751
Dec 16, 20241,690.051,698.001,653.251,675.101,669.8311,725
Dec 13, 20241,722.051,736.051,678.001,694.901,689.578,488
Dec 12, 20241,780.501,791.401,742.851,753.951,748.438,142
Dec 11, 20241,739.301,774.701,702.251,756.951,751.4211,735
Dec 10, 20241,698.051,717.401,682.501,711.001,705.629,599
Dec 9, 20241,745.751,745.751,690.001,701.351,696.003,879
Dec 6, 20241,721.751,742.751,681.251,708.901,703.5313,114
Dec 5, 20241,727.951,750.801,707.851,729.551,724.1111,821
Dec 4, 20241,773.751,817.501,704.601,712.101,706.7211,026
Dec 3, 20241,769.601,792.301,729.951,748.251,742.756,277
Dec 2, 20241,769.001,780.101,741.751,757.851,752.3213,876
Nov 29, 20241,757.351,790.651,739.801,771.101,765.539,038
Nov 28, 20241,763.951,763.951,713.701,739.801,734.339,195
Nov 27, 20241,699.151,753.401,660.951,734.601,729.1514,478
Nov 26, 20241,619.001,667.801,618.001,659.201,653.988,327
Nov 25, 20241,628.001,684.851,604.301,618.751,613.6621,838
Nov 22, 20241,591.101,610.001,565.501,583.701,578.724,065
Nov 21, 20241,614.001,617.451,581.301,593.501,588.497,735
Nov 19, 20241,543.001,635.451,540.151,601.301,596.2619,724
Nov 18, 20241,560.001,572.751,519.701,546.501,541.6419,853
Nov 14, 20241,495.051,594.601,495.051,563.001,558.0810,362
Nov 13, 20241,565.451,600.001,508.201,515.201,510.4324,675
Nov 12, 20241,599.401,620.951,556.901,572.501,567.5510,324
Nov 11, 20241,680.001,686.101,572.651,584.301,579.3211,085
Nov 8, 20241,655.001,680.001,611.951,653.051,647.8511,168
Nov 7, 20241,634.751,646.201,613.201,626.601,621.486,276
Nov 6, 20241,601.001,648.001,595.701,604.901,599.8523,146
Nov 4, 20241,707.701,715.151,602.201,608.551,603.4921,638
Nov 1, 20241,708.501,735.601,665.001,687.751,682.447,534
Oct 31, 20241,551.051,693.751,551.051,661.001,655.7835,307
Oct 29, 20241,575.751,582.551,536.751,558.051,553.1511,987
Oct 28, 20241,528.001,630.651,502.401,546.651,541.7971,518
Oct 25, 20241,339.751,519.001,279.401,467.601,462.9863,173
Oct 24, 20241,360.001,375.001,322.951,337.001,332.803,377
Oct 23, 20241,364.801,398.751,336.951,356.451,352.185,099
Oct 22, 20241,445.001,453.551,350.851,364.801,360.5119,486
Oct 21, 20241,442.951,485.001,429.251,462.801,458.206,449
Oct 18, 20241,492.751,493.601,425.951,435.701,431.187,398
Oct 17, 20241,500.901,546.901,466.001,492.751,488.066,404
Oct 16, 20241,540.101,540.601,491.951,517.051,512.2812,117
Oct 15, 20241,370.201,538.751,370.201,510.501,505.7553,761
Oct 14, 20241,449.001,472.701,387.951,398.001,393.6013,544
Oct 11, 20241,307.051,489.651,307.001,427.551,423.0625,989
Oct 10, 20241,275.601,337.401,275.601,305.101,301.001,364
Oct 9, 20241,281.001,310.001,249.451,299.451,295.367,065
Oct 8, 20241,196.551,265.651,196.551,255.851,251.902,479
Oct 7, 20241,269.701,306.301,211.251,220.951,217.115,934
Oct 4, 20241,275.101,308.901,258.001,265.601,261.627,051
Oct 3, 20241,315.151,343.751,290.801,299.451,295.366,929
Oct 1, 20241,328.951,340.151,311.751,325.351,321.188,832
Sep 30, 20241,370.551,372.551,315.251,328.351,324.173,070
Sep 27, 20241,273.101,354.501,273.101,343.651,339.423,549
Sep 26, 20241,338.951,338.951,276.751,292.951,288.888,303
Sep 25, 20241,283.851,343.201,283.851,307.651,303.542,642
Sep 24, 20241,304.001,318.051,271.001,310.051,305.935,922
Sep 23, 20241,274.601,326.751,258.801,283.001,278.978,816
Sep 20, 20241,270.001,315.101,191.901,250.551,246.6216,410
Sep 19, 20241,291.301,291.301,245.851,261.201,257.234,604
Sep 18, 20241,333.451,333.451,287.351,290.451,286.391,978
Sep 17, 20241,330.351,349.651,306.951,332.751,328.564,560
Sep 16, 20241,294.501,335.601,279.951,327.001,322.834,368
Sep 13, 20241,315.001,330.001,270.001,294.501,290.434,351
Sep 12, 20241,343.351,343.351,273.751,313.801,309.676,235
Sep 11, 20241,318.001,322.001,289.301,302.401,298.303,364
Sep 10, 20241,298.701,326.801,294.151,322.301,318.1441,326
Sep 9, 20241,305.151,305.151,262.301,272.301,268.309,483
Sep 6, 20241,259.801,292.351,251.451,273.351,269.355,538
Sep 5, 20241,259.051,266.801,245.001,254.651,250.705,807
Sep 4, 20241,260.001,292.751,250.551,258.151,254.194,260
Sep 3, 20241,283.101,283.101,255.051,263.251,259.284,104
Sep 2, 20241,302.351,302.401,222.051,283.051,279.0216,147
Aug 30, 20241,228.251,318.301,221.451,302.301,298.2014,080
Aug 29, 20241,258.451,263.951,205.401,222.901,219.056,142
Aug 28, 20241,262.301,267.001,248.001,254.451,250.513,528
Aug 26, 20241,325.001,325.001,255.101,275.551,271.545,558
Aug 23, 20241,319.601,325.101,295.451,310.351,306.236,849
Aug 22, 20241,291.001,339.951,291.001,323.301,319.145,404
Aug 21, 20241,360.001,360.001,315.001,340.001,335.793,141
Aug 20, 20241,309.151,341.051,307.501,333.301,329.114,671
Aug 19, 20241,349.001,354.601,304.651,335.851,331.654,879
Aug 16, 20241,263.301,356.801,261.001,349.051,344.8110,763
Aug 14, 20241,250.001,260.551,232.701,250.151,246.222,170
Aug 13, 20241,205.401,280.001,205.401,257.601,253.658,725
Aug 12, 20241,239.001,283.501,229.351,242.101,238.193,608
Aug 9, 20241,275.001,285.001,240.851,264.251,260.274,927
Aug 8, 20241,273.051,297.001,253.301,270.501,266.502,045
Aug 7, 20241,229.751,300.001,229.751,278.851,274.838,328
Aug 6, 20241,273.001,385.001,222.351,245.101,241.1811,897
Aug 5, 20241,350.001,350.001,270.001,283.601,279.5622,986
Aug 2, 20241,354.951,429.851,354.201,381.401,377.0612,413
Aug 1, 20241,360.001,384.201,351.051,377.551,373.225,958
Jul 31, 20241,390.001,390.001,312.001,354.951,350.695,072
Jul 30, 20241,358.001,371.851,330.851,366.251,361.954,890
Jul 29, 20241,353.251,385.351,329.951,352.001,347.752,714
Jul 26, 20241,320.001,372.601,319.951,352.201,347.957,135
Jul 25, 20241,305.001,339.401,305.001,310.151,306.033,520
Jul 24, 20241,317.001,374.701,307.001,312.151,308.028,729
Jul 23, 20241,225.001,343.651,225.001,320.101,315.9518,338
Jul 22, 20241,270.051,340.901,210.101,326.951,322.7819,295
Jul 19, 20241,383.001,383.001,306.001,348.751,344.5115,897
Jul 18, 20241,375.001,404.651,332.451,356.901,352.6310,605
Jul 16, 20241,366.001,370.051,329.801,334.551,330.359,346
Jul 15, 20241,301.551,368.701,301.551,366.101,361.806,757
Jul 12, 2024 4 Dividend
Jul 12, 20241,404.901,409.951,320.001,325.551,321.384,731
Jul 11, 20241,399.951,415.001,375.551,384.701,376.3613,293
Jul 10, 20241,374.951,389.001,350.001,370.951,362.698,717
Jul 9, 20241,333.001,374.401,331.051,361.601,353.4017,692
Jul 8, 20241,280.001,330.001,280.001,314.051,306.1317,772
Jul 5, 20241,330.101,357.151,275.001,283.151,275.4233,175
Jul 4, 20241,355.001,364.001,290.001,302.851,295.0010,442
Jul 3, 20241,360.001,377.151,327.951,341.801,333.7218,121
Jul 2, 20241,342.751,372.751,301.001,352.451,344.3021,001
Jul 1, 20241,351.001,370.901,330.051,340.151,332.084,625
Jun 28, 20241,391.851,408.401,326.601,345.551,337.4411,341
Jun 27, 20241,349.001,451.351,336.051,362.401,354.1919,316
Jun 26, 20241,350.951,426.551,305.951,357.351,349.1725,360
Jun 25, 20241,360.001,370.001,333.251,349.601,341.473,603
Jun 24, 20241,346.001,368.251,320.001,345.401,337.2912,226
Jun 21, 20241,300.901,350.001,300.901,339.101,331.0312,550
Jun 20, 20241,294.801,318.751,278.551,290.851,283.075,097
Jun 19, 20241,344.101,344.101,264.151,284.151,276.4118,629
Jun 18, 20241,386.001,388.251,299.851,305.101,297.2433,719
Jun 14, 20241,406.151,406.351,326.951,384.451,376.1134,637
Jun 13, 20241,335.951,421.001,314.351,406.151,397.6873,191
Jun 12, 20241,260.901,325.001,254.601,313.251,305.3447,639
Jun 11, 20241,213.101,274.951,213.101,239.251,231.7826,724
Jun 10, 20241,259.051,274.001,211.201,218.001,210.6612,713
Jun 7, 20241,248.451,260.051,189.201,243.901,236.4139,498
Jun 6, 20241,143.001,213.501,122.001,194.651,187.4512,114
Jun 5, 20241,121.001,141.751,054.401,103.251,096.6018,500
Jun 4, 20241,258.801,258.801,111.501,114.201,107.4911,611
Jun 3, 20241,250.001,273.801,219.901,235.001,227.5619,272
May 31, 20241,105.051,240.001,105.051,228.451,221.0520,857
May 30, 20241,139.351,144.351,104.051,131.201,124.393,350
May 29, 20241,089.001,167.101,080.751,121.051,114.3015,566
May 28, 20241,154.901,155.001,055.551,087.951,081.405,256
May 27, 20241,153.151,175.851,098.001,110.601,103.914,272
May 24, 20241,180.051,217.951,158.501,170.101,163.057,956
May 23, 20241,228.001,242.001,175.851,197.101,189.895,478
May 22, 20241,250.001,250.001,200.001,217.201,209.879,271
May 21, 20241,249.151,250.001,220.001,238.851,231.394,515
May 17, 20241,241.351,249.601,177.001,199.101,191.8817,012
May 16, 20241,200.001,262.351,193.151,231.351,223.9344,766
May 15, 20241,075.001,165.701,075.001,165.701,158.6846,475
May 14, 20241,075.001,075.001,035.001,059.751,053.374,061
May 13, 20241,058.551,068.201,014.551,059.301,052.9211,412
May 10, 20241,111.001,111.001,043.401,057.551,051.187,285
May 9, 20241,120.001,127.901,053.001,077.751,071.2615,620
May 8, 20241,045.051,118.301,045.051,108.451,101.777,245
May 7, 20241,053.701,103.301,031.651,071.801,065.3414,497
May 6, 20241,083.951,095.001,030.701,055.651,049.2916,766
May 3, 20241,150.001,150.001,062.351,082.001,075.4835,268
May 2, 20241,050.051,151.451,043.001,151.451,144.51213,571
Apr 30, 20241,047.001,084.001,029.451,046.801,040.4922,717
Apr 29, 20241,117.451,117.451,025.451,044.851,038.5683,632
Apr 26, 2024934.001,095.60931.301,080.801,074.29275,225
Apr 25, 2024799.25933.90790.15913.00907.50303,741

Related Tickers

GREAVESCOT.BO Greaves Cotton Limited
192.60
-4.54%
 
KLBRENG-B.BO Kilburn Engineering Limited
396.75
-2.27%
 
TRITURBINE.BO Triveni Turbine Limited
506.55
-2.62%
 
KECL.NS Kirloskar Electric Company Limited
130.41
-4.52%
 
RAJOOENG.BO Rajoo Engineers Limited
163.46
+3.28%
 
ELGIEQUIP.NS Elgi Equipments Limited
454.55
-3.45%
 
GREAVESCOT.NS Greaves Cotton Limited
192.24
-4.78%
 
INOXWIND.BO Inox Wind Limited
172.25
-4.57%