Kirloskar Pneumatic Com Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
02-04-2026 Thursday	BSE Sensex : 73,319.55 +185.23 +0.25%		NSE Nifty 50 : 22,713.10 +33.70 +0.15%		USD - INR 1 $ = Rs 93.15	Find Stock
Company:	Kirloskar Pneumatic Com Ltd		MCap (aprox) 7080 Crores	Symbol : KIRLPNU	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.8%		-5.5%	3.0%	-10.6%	-9.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
02-04-26	Thu	1090.3	4.5	36.3k	0.4%
01-04-26	Wed	1085.8	45.8	28.56k	4.4%	Data Update : 8 PM
30-03-26	Mon	1040	-19.2	139.95k	-1.8%	02-04-26 : 1090.3
27-03-26	Fri	1059.2	-39.5	121.21k	-3.6%
25-03-26	Wed	1098.7	26.2	61.36k	2.4%	Compared to  :  20-03-26 1050.7
24-03-26	Tue	1072.5	30.9	41.23k	3.0%
23-03-26	Mon	1041.6		93.73k	-0.9%	7 Days %
20-03-26	Fri	1050.7	-7.5	204.32k	0.7%	3.8%
19-03-26	Thu	1058.2	-0.1	35.13k	-0.3%
18-03-26	Wed	1058.3	-103.6	47.45k	-2.2%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					1 Month %
13-03-26	Fri
12-03-26	Thu					.
11-03-26	Wed					Compared to  :  02-02-26 1153.8
10-03-26	Tue
09-03-26	Mon					2 Months %
06-03-26	Fri					-5.5%
05-03-26	Thu
04-03-26	Wed					Compared to  :  02-01-26 1058.6
02-03-26	Mon
27-02-26	Fri	1161.9	15.5	46.34k	1.4%	3 Months %
26-02-26	Thu	1146.4	-8.3	48.22k	-0.7%	3.0%
25-02-26	Wed	1154.7	18.7	37.9k	1.7%
24-02-26	Tue	1136	-9.6	71.19k	-0.8%	Compared to  :  03-10-25 1219.8
23-02-26	Mon	1145.6	3.6	38.45k	0.3%
20-02-26	Fri	1142	16.9	84.87k	1.5%	6 Months %
19-02-26	Thu	1125.1	11.2	101.38k	1.0%	-10.6%
18-02-26	Wed	1113.9	-8.7	84.95k	-0.8%
17-02-26	Tue	1122.6	-8.9	81.07k	-0.8%	Compared to  :  02-04-25 1206.25
16-02-26	Mon	1131.5	-9.2	39.42k	-0.8%
13-02-26	Fri	1140.7	-16.3	66.63k	-1.4%	1 year %
12-02-26	Thu	1157	-10.4	111.85k	-0.9%	-9.6%
11-02-26	Wed	1167.4	-17.7	117.75k	-1.5%
10-02-26	Tue	1185.1	5.7	59.04k	0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-02-26	Mon	1179.4	31.8	93.68k	2.8%
06-02-26	Fri	1147.6	-2.5	36.48k	-0.2%
05-02-26	Thu	1150.1	6.7	126.58k	0.6%
04-02-26	Wed	1143.4	-29.8	92.09k	-2.5%
03-02-26	Tue	1173.2	19.4	91.05k	1.7%
02-02-26	Mon	1153.8	9.9	65.07k	0.9%
01-02-26	Sun	1143.9	2.9	45.77k	0.3%
30-01-26	Fri	1141	-3.6	85.64k	-0.3%
29-01-26	Thu	1144.6	18.3	64.81k	1.6%
28-01-26	Wed	1126.3	23.8	235.91k	2.2%
27-01-26	Tue	1102.5	34.5	256.6k	3.2%
23-01-26	Fri	1068	-45.8	184.12k	-4.1%
22-01-26	Thu	1113.8	28.3	48.64k	2.6%
21-01-26	Wed	1085.5	-14.6	89.17k	-1.3%
20-01-26	Tue	1100.1	-15.1	87k	-1.4%
19-01-26	Mon	1115.2	4.6	61.45k	0.4%
16-01-26	Fri	1110.6	41	78.62k	3.8%
14-01-26	Wed	1069.6	18.5	43.38k	1.8%
13-01-26	Tue	1051.1	11.1	179.78k	1.1%
12-01-26	Mon	1040	-9.8	78.9k	-0.9%
09-01-26	Fri	1049.8	-20.1	63.59k	-1.9%
08-01-26	Thu	1069.9	12	130.26k	1.1%
07-01-26	Wed	1057.9	6.4	47.26k	0.6%
06-01-26	Tue	1051.5	4.7	310.44k	0.4%
05-01-26	Mon	1046.8	-11.8	50.95k	-1.1%
02-01-26	Fri	1058.6	19.4	35.73k	1.9%
01-01-26	Thu	1039.2	-20.6	23.75k	-1.9%
31-12-25	Wed	1059.8	30.6	158.01k	3.0%
30-12-25	Tue	1029.2	-6.8	32.5k	-0.7%
29-12-25	Mon	1036	7.8	74.98k	0.8%
26-12-25	Fri	1028.2	3.9	45.42k	0.4%
24-12-25	Wed	1024.3	-12.7	40.73k	-1.2%
23-12-25	Tue	1037	-7.1	64.17k	-0.7%
22-12-25	Mon	1044.1	7.6	36.82k	0.7%
19-12-25	Fri	1036.5	17.1	113.18k	1.7%
18-12-25	Thu	1019.4	-41.9	136.33k	-3.9%
17-12-25	Wed	1061.3	17.7	93.35k	1.7%
16-12-25	Tue	1043.6	-1.3	24.39k	-0.1%
15-12-25	Mon	1044.9	2.5	20.55k	0.2%
12-12-25	Fri	1042.4	3.8	26.98k	0.4%
11-12-25	Thu	1038.6	4.1	24.86k	0.4%
10-12-25	Wed	1034.5	-13.3	46.82k	-1.3%
09-12-25	Tue	1047.8	48.3	106.61k	4.8%
08-12-25	Mon	999.5	-33.8	306.66k	-3.3%
05-12-25	Fri	1033.3	-25.1	79.23k	-2.4%
04-12-25	Thu	1058.4	6.4	52.11k	0.6%
03-12-25	Wed	1052	-13.3	153.66k	-1.2%
02-12-25	Tue	1065.3	-6.5	29.73k	-0.6%
01-12-25	Mon	1071.8	-15	35.18k	-1.4%
28-11-25	Fri	1086.8	6.1	29.62k	0.6%
27-11-25	Thu	1080.7	-11.9	27.71k	-1.1%
26-11-25	Wed	1092.6	28	33.42k	2.6%
25-11-25	Tue	1064.6	-3.7	40.2k	-0.3%
24-11-25	Mon	1068.3	-21.7	107.52k	-2.0%
21-11-25	Fri	1098.2	-33.4	151.05k	-3.0%
20-11-25	Thu	1090	-8.2	113.88k	-0.7%
19-11-25	Wed	1131.6	7.3	35.97k	0.6%
18-11-25	Tue	1124.3	-1.4	50.74k	-0.1%
17-11-25	Mon	1125.7	19.1	55.37k	1.7%
14-11-25	Fri	1106.6	-4.6	44.96k	-0.4%
13-11-25	Thu	1111.2	26.8	104.43k	2.5%
12-11-25	Wed	1084.4	4.6	61.49k	0.4%
11-11-25	Tue	1079.8	25.7	71.39k	2.4%
10-11-25	Mon	1054.1	-15.1	84.88k	-1.4%
07-11-25	Fri	1069.2	-7.2	99.67k	-0.7%
06-11-25	Thu	1104.2	-14.8	115.68k	-1.3%
04-11-25	Tue	1076.4	-27.8	111.29k	-2.5%
03-11-25	Mon	1119	0.4	36.09k	0.0%
31-10-25	Fri	1118.6	-20.8	157.3k	-1.8%
30-10-25	Thu	1139.4	-8	77.6k	-0.7%
29-10-25	Wed	1147.4	-5.7	178.61k	-0.5%
28-10-25	Tue	1153.1	-7.5	425.55k	-0.6%
27-10-25	Mon	1160.6	-27.1	45.12k	-2.3%
24-10-25	Fri	1187.7	5.1	60.81k	0.4%
23-10-25	Thu	1182.6	1.5	42.05k	0.1%
21-10-25	Tue	1181.1	23.7	10.23k	2.0%
20-10-25	Mon	1157.4	-3.4	27.96k	-0.3%
17-10-25	Fri	1160.8	6.3	89.64k	0.5%
16-10-25	Thu	1154.5	-11.2	28.25k	-1.0%
15-10-25	Wed	1165.7	-11.7	52.94k	-1.0%
14-10-25	Tue	1177.4	7	44.17k	0.6%
13-10-25	Mon	1170.4	-9.9	34.87k	-0.8%
10-10-25	Fri	1180.3	-0.1	19.32k	0.0%
09-10-25	Thu	1193.5	-3.2	31.1k	-0.3%
08-10-25	Wed	1180.4	-13.1	21.72k	-1.1%
07-10-25	Tue	1196.7	-1.6	29.55k	-0.1%
06-10-25	Mon	1198.3	-21.5	41.76k	-1.8%
03-10-25	Fri	1219.8	2.3	34k	0.2%
01-10-25	Wed	1217.5	14.1	28.62k	1.2%
30-09-25	Tue	1203.4	8	30.76k	0.7%
29-09-25	Mon	1195.4	-10.7	46.92k	-0.9%
26-09-25	Fri	1206.1	-24.3	41.89k	-2.0%
25-09-25	Thu	1230.4	-7.9	24.29k	-0.6%
24-09-25	Wed	1238.3	2.3	44.38k	0.2%
23-09-25	Tue	1236	-8.4	33.7k	-0.7%
22-09-25	Mon	1258.4	0.1	58.91k	0.0%
19-09-25	Fri	1244.4	-14	34.96k	-1.1%
18-09-25	Thu	1258.3	8.4	35.11k	0.7%
17-09-25	Wed	1249.9	4.6	82.05k	0.4%
16-09-25	Tue	1245.3	-14.6	89.11k	-1.2%
15-09-25	Mon	1259.9	-2.2	25.71k	-0.2%
12-09-25	Fri	1262.1	5.4	36.15k	0.4%
11-09-25	Thu	1256.7	-11.8	32.75k	-0.9%
10-09-25	Wed	1268.5	2.1	21k	0.2%
09-09-25	Tue	1266.4	-3.8	26.82k	-0.3%
08-09-25	Mon	1270.2	-4.6	26.26k	-0.4%
05-09-25	Fri	1274.8	-5.6	21.58k	-0.4%
04-09-25	Thu	1280.4	-20.2	22.63k	-1.6%
03-09-25	Wed	1300.6	15	54.94k	1.2%
02-09-25	Tue	1285.6	20.6	49.98k	1.6%
01-09-25	Mon	1265	46.3	47.32k	3.8%
29-08-25	Fri	1218.7	-16.9	49.97k	-1.4%
28-08-25	Thu	1235.6	0.7	59.73k	0.1%
26-08-25	Tue	1234.9	-19.4	70.7k	-1.5%
25-08-25	Mon	1254.3	-45.5	55.78k	-3.5%
22-08-25	Fri	1299.8	19.9	44.8k	1.6%
21-08-25	Thu	1279.9	13.3	29.13k	1.1%
20-08-25	Wed	1266.6	-8.5	44.98k	-0.7%
19-08-25	Tue	1278.9	-12.6	60.43k	-1.0%
18-08-25	Mon	1275.1	-3.8	44.52k	-0.3%
14-08-25	Thu	1291.5	-18.7	36.31k	-1.4%
13-08-25	Wed	1310.2	-2.1	41.76k	-0.2%
12-08-25	Tue	1312.3	40.7	57.26k	3.2%
11-08-25	Mon	1271.6	-17.6	47.7k	-1.4%
08-08-25	Fri	1289.2	-34.1	44.76k	-2.6%
07-08-25	Thu	1323.3	-43.2	67.63k	-3.2%
06-08-25	Wed	1366.5	11.8	102.79k	0.9%
05-08-25	Tue	1354.7	-1.6	97.08k	-0.1%
04-08-25	Mon	1356.3	43.9	120.69k	3.3%
01-08-25	Fri	1312.4	-6.7	81.97k	-0.5%
31-07-25	Thu	1319.1	58.2	207.51k	4.6%
30-07-25	Wed	1260.9	3.3	92.07k	0.3%
29-07-25	Tue	1257.6	26	94.66k	2.1%
28-07-25	Mon	1231.6	-66.6	247.74k	-5.1%
25-07-25	Fri	1298.2	-6.3	182.57k	-0.5%
24-07-25	Thu	1304.5	-12.1	191.73k	-0.9%
23-07-25	Wed	1316.6	-1.1	311.24k	-0.1%
22-07-25	Tue	1317.7	-165.8	1.01m	-11.2%
21-07-25	Mon	1483.5	12.2	125.82k	0.8%
18-07-25	Fri	1471.3	-10.8	91.4k	-0.7%
17-07-25	Thu	1482.1	-29.1	194.8k	-1.9%
16-07-25	Wed	1511.2	108.1	596k	7.7%
15-07-25	Tue	1403.1	24.5	151.3k	1.8%
14-07-25	Mon	1378.6	-23	114.31k	-1.6%
11-07-25	Fri	1401.6	-31.7	90.04k	-2.2%
10-07-25	Thu	1433.3	14.5	48.41k	1.0%
09-07-25	Wed	1418.8	6.9	94.16k	0.5%
08-07-25	Tue	1411.9	0.1	97.87k	0.0%
07-07-25	Mon	1411.8	-30.9	74.57k	-2.1%
04-07-25	Fri	1442.7	-11.7	100.35k	-0.8%
03-07-25	Thu	1454.4	-2.7	71.5k	-0.2%
02-07-25	Wed	1457.1	-0.7	198.13k	0.0%
01-07-25	Tue	1457.8	40.6	248.52k	2.9%
30-06-25	Mon	1417.2	-10.8	111.68k	-0.8%
27-06-25	Fri	1428	-3.1	156.7k	-0.2%
26-06-25	Thu	1431.1	0.3	140.92k	0.0%
25-06-25	Wed	1430.8	41.5	208.1k	3.0%
24-06-25	Tue	1399.2	54.1	208.78k	4.0%
23-06-25	Mon	1389.3	-9.9	113.37k	-0.7%
20-06-25	Fri	1345.1	52.3	148.3k	4.0%
19-06-25	Thu	1292.8	-39.9	80.78k	-3.0%
18-06-25	Wed	1332.7	11.8	85.1k	0.9%
17-06-25	Tue	1320.9	-28.1	100.81k	-2.1%
16-06-25	Mon	1349	27.4	261.2k	2.1%
13-06-25	Fri	1321.6	-3.3	83.03k	-0.2%
12-06-25	Thu	1345	-27.5	71.62k	-2.0%
11-06-25	Wed	1324.9	-20.1	76.92k	-1.5%
10-06-25	Tue	1372.5	14.3	85.05k	1.1%
09-06-25	Mon	1358.2	-19.1	124.26k	-1.4%
06-06-25	Fri	1377.3	38.6	336.47k	2.9%
05-06-25	Thu	1338.7	8.6	163.34k	0.6%
04-06-25	Wed	1330.1	24.9	245.73k	1.9%
03-06-25	Tue	1305.2	-6.3	303.16k	-0.5%
02-06-25	Mon	1311.5	57.7	299.28k	4.6%
30-05-25	Fri	1262.8	-15.9	95.51k	-1.2%
29-05-25	Thu	1253.8	-9	103.9k	-0.7%
28-05-25	Wed	1278.7	10.9	121.33k	0.9%
27-05-25	Tue	1267.8	6.7	164.22k	0.5%
26-05-25	Mon	1259.7	8.1	98.3k	0.6%
23-05-25	Fri	1253	32.3	218.54k	2.6%
22-05-25	Thu	1220.7	1.6	80.24k	0.1%
21-05-25	Wed	1219.1	12.7	89.43k	1.1%
20-05-25	Tue	1206.4	-15.8	128.09k	-1.3%
19-05-25	Mon	1222.2	10.1	173.99k	0.8%
16-05-25	Fri	1212.1	-11.3	198.97k	-0.9%
15-05-25	Thu	1223.4	21.7	132.26k	1.8%
14-05-25	Wed	1201.7	32	295.65k	2.7%
13-05-25	Tue	1169.7	-27.9	154.9k	-2.3%
12-05-25	Mon	1139.4	25.8	100.14k	2.3%
09-05-25	Fri	1197.6	58.2	276.86k	5.1%
08-05-25	Thu	1113.6	-24.8	87.34k	-2.2%
07-05-25	Wed	1138.4	30.8	107.69k	2.8%
06-05-25	Tue	1107.6	-43	106.74k	-3.7%
05-05-25	Mon	1150.6	29.9	92.61k	2.7%
02-05-25	Fri	1120.7	-10.9	117.5k	-1.0%
30-04-25	Wed	1131.6	-8.8	219.52k	-0.8%
29-04-25	Tue	1140.4	-9.6	175.03k	-0.8%
28-04-25	Mon	1150	-2.1	222.22k	-0.2%
25-04-25	Fri	1152.1	-78.3	660.3k	-6.4%
24-04-25	Thu	1230.4	-50.1	1.92m	-3.9%
23-04-25	Wed	1280.5	72.7	727.7k	6.0%
22-04-25	Tue	1207.8	8.5	265.66k	0.7%
21-04-25	Mon	1199.3	34.7	300.29k	3.0%
17-04-25	Thu	1164.6	3.4	160.14k	0.3%
16-04-25	Wed	1161.2	34.1	163.02k	3.0%
15-04-25	Tue	1127.1	25.25	129.72k	2.3%
11-04-25	Fri	1101.85	30.05	152.01k	2.8%
09-04-25	Wed	1071.8	-30.75	95.29k	-2.8%
08-04-25	Tue	1102.55	11.35	48.4k	1.0%
07-04-25	Mon	1091.2	-76.55	93.79k	-6.6%
04-04-25	Fri	1167.75	-33.1	62.69k	-2.8%
03-04-25	Thu	1200.85	-3.05	40.7k	-0.3%
02-04-25	Wed	1206.25	23.6	62.35k	2.0%
01-04-25	Tue	1203.9	-2.35	23.55k	-0.2%
28-03-25	Fri	1182.65	-19.85	47.5k	-1.7%