Price Data Selection & Download
Kirloskar Pneumatic Company Share Price All Time Records & Statistics (Apr 2023 - May 2026)
754 daily OHLCV records on NSE from April 2023 to May 2026. Examine Kirloskar Pneumatic Company quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1817.00
December 04, 2024
NSE Exchange
Share Price All Time Low
₹541.05
November 03, 2023
NSE Exchange
Highest Volume Trading Day
3,510,081
April 26, 2024 • ₹1068.70
NSE Exchange
Share Price History Data (Apr 2023 - May 2026)
KIRLPNU daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1671.00 | ₹1705.00 | ₹1634.10 | ₹1643.80 | 87,696 |
| 2026-05-26 | ₹1670.00 | ₹1697.00 | ₹1654.10 | ₹1662.00 | 99,868 |
| 2026-05-25 | ₹1629.00 | ₹1680.00 | ₹1608.00 | ₹1659.80 | 181,337 |
| 2026-05-22 | ₹1625.00 | ₹1635.00 | ₹1601.00 | ₹1607.30 | 76,341 |
| 2026-05-21 | ₹1644.50 | ₹1661.30 | ₹1590.00 | ₹1611.80 | 135,986 |
| 2026-05-20 | ₹1581.00 | ₹1641.00 | ₹1537.60 | ₹1618.20 | 197,079 |
| 2026-05-19 | ₹1540.00 | ₹1602.50 | ₹1521.00 | ₹1581.50 | 251,675 |
| 2026-05-18 | ₹1541.00 | ₹1550.40 | ₹1490.30 | ₹1526.30 | 94,159 |
| 2026-05-15 | ₹1539.00 | ₹1574.00 | ₹1495.30 | ₹1541.40 | 204,773 |
| 2026-05-14 | ₹1470.00 | ₹1542.00 | ₹1444.20 | ₹1524.40 | 255,934 |
| 2026-05-13 | ₹1480.00 | ₹1516.60 | ₹1449.60 | ₹1460.40 | 115,802 |
| 2026-05-12 | ₹1515.10 | ₹1534.70 | ₹1478.70 | ₹1495.60 | 114,872 |
| 2026-05-11 | ₹1549.30 | ₹1558.00 | ₹1514.50 | ₹1522.10 | 107,524 |
| 2026-05-08 | ₹1599.70 | ₹1613.80 | ₹1550.10 | ₹1560.20 | 129,465 |
| 2026-05-07 | ₹1563.00 | ₹1604.00 | ₹1546.30 | ₹1590.80 | 282,148 |
| 2026-05-06 | ₹1553.70 | ₹1565.00 | ₹1510.00 | ₹1547.40 | 200,319 |
| 2026-05-05 | ₹1562.80 | ₹1564.70 | ₹1515.40 | ₹1524.30 | 113,983 |
| 2026-05-04 | ₹1528.80 | ₹1589.00 | ₹1513.00 | ₹1563.00 | 481,078 |
| 2026-04-30 | ₹1500.00 | ₹1537.60 | ₹1490.20 | ₹1503.30 | 147,315 |
| 2026-04-29 | ₹1530.00 | ₹1543.80 | ₹1505.00 | ₹1513.20 | 169,153 |
| 2026-04-28 | ₹1477.00 | ₹1562.30 | ₹1473.30 | ₹1525.20 | 1,270,404 |
| 2026-04-27 | ₹1353.00 | ₹1510.00 | ₹1347.00 | ₹1448.30 | 2,098,674 |
| 2026-04-24 | ₹1320.00 | ₹1352.00 | ₹1320.00 | ₹1337.40 | 55,393 |
| 2026-04-23 | ₹1354.90 | ₹1360.00 | ₹1325.00 | ₹1328.10 | 50,596 |
| 2026-04-22 | ₹1362.10 | ₹1371.00 | ₹1349.80 | ₹1354.90 | 42,534 |
| 2026-04-21 | ₹1363.50 | ₹1374.30 | ₹1342.30 | ₹1362.10 | 123,035 |
| 2026-04-20 | ₹1267.00 | ₹1371.00 | ₹1258.80 | ₹1363.80 | 446,000 |
| 2026-04-17 | ₹1264.20 | ₹1285.00 | ₹1240.90 | ₹1263.40 | 233,072 |
| 2026-04-16 | ₹1268.40 | ₹1272.00 | ₹1244.10 | ₹1250.20 | 41,501 |
| 2026-04-15 | ₹1260.00 | ₹1279.80 | ₹1245.00 | ₹1258.40 | 131,283 |
| 2026-04-13 | ₹1174.10 | ₹1250.00 | ₹1166.60 | ₹1238.30 | 166,045 |
| 2026-04-10 | ₹1174.80 | ₹1207.10 | ₹1165.00 | ₹1204.10 | 37,167 |
| 2026-04-09 | ₹1160.10 | ₹1199.90 | ₹1150.10 | ₹1174.70 | 42,358 |
| 2026-04-08 | ₹1179.90 | ₹1187.90 | ₹1146.10 | ₹1169.60 | 60,279 |
| 2026-04-07 | ₹1116.00 | ₹1156.10 | ₹1110.10 | ₹1150.00 | 59,669 |
| 2026-04-06 | ₹1099.90 | ₹1135.40 | ₹1076.60 | ₹1122.80 | 33,243 |
| 2026-04-02 | ₹1077.00 | ₹1098.00 | ₹1048.70 | ₹1090.30 | 36,297 |
| 2026-04-01 | ₹1060.00 | ₹1099.90 | ₹1054.20 | ₹1085.80 | 28,562 |
| 2026-03-30 | ₹1043.30 | ₹1070.50 | ₹1034.70 | ₹1040.00 | 139,954 |
| 2026-03-27 | ₹1098.70 | ₹1098.70 | ₹1050.10 | ₹1059.20 | 121,206 |
| 2026-03-25 | ₹1079.90 | ₹1119.90 | ₹1068.90 | ₹1098.70 | 61,359 |
| 2026-03-24 | ₹1060.00 | ₹1085.20 | ₹1038.40 | ₹1072.50 | 41,227 |
| 2026-03-23 | ₹1040.00 | ₹1060.70 | ₹1033.20 | ₹1041.60 | 93,727 |
| 2026-03-20 | ₹1060.00 | ₹1072.60 | ₹1045.00 | ₹1050.70 | 29,894 |
| 2026-03-19 | ₹1046.20 | ₹1070.60 | ₹1032.00 | ₹1058.20 | 50,493 |
| 2026-03-18 | ₹1050.10 | ₹1087.80 | ₹1046.00 | ₹1058.30 | 204,315 |
| 2026-03-17 | ₹1059.00 | ₹1066.80 | ₹1043.10 | ₹1050.70 | 35,130 |
| 2026-03-16 | ₹1074.60 | ₹1075.00 | ₹1040.00 | ₹1053.80 | 47,454 |
| 2026-03-13 | ₹1110.10 | ₹1111.90 | ₹1065.00 | ₹1077.80 | 42,498 |
| 2026-03-12 | ₹1110.10 | ₹1127.20 | ₹1089.00 | ₹1120.20 | 33,393 |
| 2026-03-11 | ₹1129.90 | ₹1148.10 | ₹1110.10 | ₹1117.10 | 41,448 |
| 2026-03-10 | ₹1122.10 | ₹1123.40 | ₹1106.20 | ₹1119.40 | 33,368 |
| 2026-03-09 | ₹1150.10 | ₹1157.00 | ₹1090.00 | ₹1104.50 | 87,357 |
| 2026-03-06 | ₹1130.10 | ₹1167.20 | ₹1130.10 | ₹1157.00 | 88,723 |
| 2026-03-05 | ₹1149.90 | ₹1149.90 | ₹1120.10 | ₹1136.10 | 28,628 |
| 2026-03-04 | ₹1120.10 | ₹1177.30 | ₹1120.00 | ₹1140.10 | 112,751 |
| 2026-03-02 | ₹1085.50 | ₹1175.20 | ₹1081.00 | ₹1145.10 | 109,164 |
| 2026-02-27 | ₹1144.10 | ₹1175.00 | ₹1134.20 | ₹1161.90 | 46,343 |
| 2026-02-26 | ₹1158.50 | ₹1171.60 | ₹1140.10 | ₹1146.40 | 48,224 |
| 2026-02-25 | ₹1130.50 | ₹1158.00 | ₹1125.60 | ₹1154.70 | 37,896 |
| 2026-02-24 | ₹1138.00 | ₹1145.30 | ₹1122.40 | ₹1136.00 | 71,185 |
| 2026-02-23 | ₹1145.90 | ₹1149.90 | ₹1123.20 | ₹1145.60 | 38,450 |
| 2026-02-20 | ₹1119.80 | ₹1155.60 | ₹1106.00 | ₹1142.00 | 84,873 |
| 2026-02-19 | ₹1115.40 | ₹1139.00 | ₹1108.00 | ₹1125.10 | 101,380 |
| 2026-02-18 | ₹1122.60 | ₹1131.00 | ₹1097.00 | ₹1113.90 | 84,952 |
| 2026-02-17 | ₹1133.00 | ₹1151.40 | ₹1116.90 | ₹1122.60 | 81,067 |
| 2026-02-16 | ₹1141.70 | ₹1154.20 | ₹1127.00 | ₹1131.50 | 39,417 |
| 2026-02-13 | ₹1150.10 | ₹1156.50 | ₹1132.00 | ₹1140.70 | 66,630 |
| 2026-02-12 | ₹1167.40 | ₹1189.50 | ₹1150.10 | ₹1157.00 | 111,850 |
| 2026-02-11 | ₹1185.10 | ₹1186.30 | ₹1160.60 | ₹1167.40 | 117,752 |
| 2026-02-10 | ₹1180.20 | ₹1192.70 | ₹1166.50 | ₹1185.10 | 59,043 |
| 2026-02-09 | ₹1148.00 | ₹1221.60 | ₹1145.00 | ₹1179.40 | 93,683 |
| 2026-02-06 | ₹1150.10 | ₹1159.80 | ₹1138.80 | ₹1147.60 | 36,476 |
| 2026-02-05 | ₹1140.10 | ₹1161.40 | ₹1138.60 | ₹1150.10 | 126,581 |
| 2026-02-04 | ₹1170.00 | ₹1175.60 | ₹1136.00 | ₹1143.40 | 92,092 |
| 2026-02-03 | ₹1173.00 | ₹1207.50 | ₹1158.00 | ₹1173.20 | 91,053 |
| 2026-02-02 | ₹1128.60 | ₹1160.00 | ₹1124.10 | ₹1153.80 | 65,067 |
| 2026-02-01 | ₹1145.90 | ₹1155.80 | ₹1123.00 | ₹1143.90 | 45,767 |
| 2026-01-30 | ₹1140.00 | ₹1163.60 | ₹1095.90 | ₹1141.00 | 85,637 |
| 2026-01-29 | ₹1129.00 | ₹1150.90 | ₹1121.70 | ₹1144.60 | 64,811 |
| 2026-01-28 | ₹1109.10 | ₹1133.00 | ₹1095.60 | ₹1126.30 | 235,914 |
| 2026-01-27 | ₹1075.90 | ₹1134.40 | ₹1042.20 | ₹1102.50 | 256,597 |
| 2026-01-23 | ₹1120.00 | ₹1120.00 | ₹1045.00 | ₹1068.00 | 184,120 |
| 2026-01-22 | ₹1085.50 | ₹1121.00 | ₹1071.00 | ₹1113.80 | 48,642 |
| 2026-01-21 | ₹1098.90 | ₹1102.50 | ₹1068.00 | ₹1085.50 | 89,174 |
| 2026-01-20 | ₹1119.00 | ₹1125.00 | ₹1088.40 | ₹1100.10 | 86,999 |
| 2026-01-19 | ₹1096.90 | ₹1126.00 | ₹1055.00 | ₹1115.20 | 61,448 |
| 2026-01-16 | ₹1069.00 | ₹1119.90 | ₹1042.60 | ₹1110.60 | 78,624 |
| 2026-01-14 | ₹1040.00 | ₹1076.10 | ₹1038.60 | ₹1069.60 | 43,384 |
| 2026-01-13 | ₹1040.00 | ₹1055.00 | ₹1037.20 | ₹1051.10 | 179,777 |
| 2026-01-12 | ₹1035.00 | ₹1048.10 | ₹1015.00 | ₹1040.00 | 78,901 |
| 2026-01-09 | ₹1071.40 | ₹1072.00 | ₹1043.00 | ₹1049.80 | 63,590 |
| 2026-01-08 | ₹1053.60 | ₹1085.20 | ₹1040.10 | ₹1069.90 | 130,260 |
| 2026-01-07 | ₹1040.00 | ₹1070.00 | ₹1031.40 | ₹1057.90 | 47,263 |
| 2026-01-06 | ₹1046.80 | ₹1059.80 | ₹1032.50 | ₹1051.50 | 310,439 |
| 2026-01-05 | ₹1061.60 | ₹1068.00 | ₹1042.00 | ₹1046.80 | 50,948 |
| 2026-01-02 | ₹1048.00 | ₹1062.80 | ₹1028.00 | ₹1058.60 | 35,732 |
| 2026-01-01 | ₹1059.90 | ₹1064.90 | ₹1035.00 | ₹1039.20 | 23,754 |
Kirloskar Pneumatic Company Share Price Performance Analysis (Apr 2023 - May 2026)
KIRLPNU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+58.18%
₹1039.20 → ₹1643.80
Year to Date
Price Volatility
15.51%
Medium Volatility
Year to Date
Average Daily Volume
137,760
Year to Date Average
NSE Exchange
Kirloskar Pneumatic Company Share Price History – Frequently Asked Questions
Common questions about KIRLPNU historical data and records. Explore KIRLPNU investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kirloskar Pneumatic Company (KIRLPNU)?
The all-time high share price of Kirloskar Pneumatic Company was ₹1817.0 recorded on December 04, 2024 on the NSE exchange.
What is the all-time low share price of Kirloskar Pneumatic Company (KIRLPNU)?
The all-time low share price of Kirloskar Pneumatic Company was ₹541.05 recorded on November 03, 2023 on the NSE exchange.
How can I download KIRLPNU historical share price data?
You can download Kirloskar Pneumatic Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KIRLPNU shares?
The highest trading volume day for Kirloskar Pneumatic Company was 3,510,081 shares traded on April 26, 2024 on the NSE exchange, with share price at ₹1068.7.