KIRLOSKAR PNEUMATIC CO.LTD. - Price History
Monthly price history for KIRLPNU.BO (KIRLOSKAR PNEUMATIC CO.LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,199.10 | ₹1,199.10 |
| April 2024 | ₹1,045.90 | ₹1,045.90 |
| March 2024 | ₹708.05 | ₹708.05 |
| February 2024 | ₹703 | ₹703 |
| January 2024 | ₹673.35 | ₹675.85 |
| December 2023 | ₹600.17 | ₹602.40 |
| November 2023 | ₹566.44 | ₹568.55 |
| October 2023 | ₹554.84 | ₹556.90 |
| September 2023 | ₹658.06 | ₹660.50 |
| August 2023 | ₹641.42 | ₹643.80 |
| July 2023 | ₹645.70 | ₹648.10 |
| June 2023 | ₹647.25 | ₹652.50 |
| May 2023 | ₹559.86 | ₹564.40 |
| April 2023 | ₹587.88 | ₹592.65 |
| March 2023 | ₹560.25 | ₹560.25 |
| February 2023 | ₹588.65 | ₹588.65 |
| January 2023 | ₹566.22 | ₹568.75 |
| December 2022 | ₹544.57 | ₹547 |
| November 2022 | ₹611.42 | ₹614.15 |
| October 2022 | ₹569.36 | ₹571.90 |
| September 2022 | ₹565.98 | ₹568.50 |
| August 2022 | ₹547.76 | ₹550.20 |
| July 2022 | ₹469.86 | ₹471.95 |
| June 2022 | ₹418.18 | ₹420.05 |
| May 2022 | ₹410.97 | ₹412.80 |
| April 2022 | ₹430.28 | ₹432.20 |
| March 2022 | ₹406.29 | ₹408.10 |
| February 2022 | ₹409.08 | ₹410.90 |
| January 2022 | ₹438.89 | ₹440.85 |
| December 2021 | ₹427 | ₹428.90 |
| November 2021 | ₹425.70 | ₹427.60 |
| October 2021 | ₹398.22 | ₹400 |
| September 2021 | ₹347.20 | ₹348.75 |
| August 2021 | ₹381.80 | ₹383.50 |
| July 2021 | ₹383.39 | ₹385.10 |
| June 2021 | ₹389.66 | ₹391.40 |
| May 2021 | ₹365.82 | ₹367.45 |
| April 2021 | ₹309.07 | ₹310.45 |
| March 2021 | ₹255.81 | ₹256.95 |
| February 2021 | ₹213.80 | ₹214.75 |
| January 2021 | ₹180.69 | ₹181.50 |
| December 2020 | ₹169.34 | ₹170.10 |
| November 2020 | ₹139.98 | ₹140.60 |
| October 2020 | ₹113.44 | ₹113.95 |
| September 2020 | ₹104.58 | ₹105.05 |
| August 2020 | ₹112.65 | ₹113.15 |
| July 2020 | ₹104.53 | ₹105 |
| June 2020 | ₹106.82 | ₹107.30 |
| May 2020 | ₹97.81 | ₹98.25 |
| April 2020 | ₹105.48 | ₹105.95 |
| March 2020 | ₹94.03 | ₹94.45 |
| February 2020 | ₹137.54 | ₹138.15 |
| January 2020 | ₹152.97 | ₹153.65 |
| December 2019 | ₹141.72 | ₹142.35 |
| November 2019 | ₹140.18 | ₹140.80 |
| October 2019 | ₹139.98 | ₹140.60 |
| September 2019 | ₹152.27 | ₹152.95 |
| August 2019 | ₹155.26 | ₹155.95 |
| July 2019 | ₹182.64 | ₹183.45 |
| June 2019 | ₹195.13 | ₹196 |
| May 2019 | ₹185.17 | ₹186 |
| April 2019 | ₹182.54 | ₹183.35 |
| March 2019 | ₹195.88 | ₹196.75 |
| February 2019 | ₹180.10 | ₹180.90 |
| January 2019 | ₹164.37 | ₹165.10 |
| December 2018 | ₹179.25 | ₹180.05 |
| November 2018 | ₹152.92 | ₹153.60 |
| October 2018 | ₹144.01 | ₹144.65 |
| September 2018 | ₹169.40 | ₹170.15 |
| August 2018 | ₹179.92 | ₹180.72 |
| July 2018 | ₹167.89 | ₹168.64 |
| June 2018 | ₹172.55 | ₹173.32 |
| May 2018 | ₹181.58 | ₹182.39 |
| April 2018 | ₹205.06 | ₹205.97 |
| March 2018 | ₹149.33 | ₹150 |
| February 2018 | ₹178.07 | ₹178.86 |
| January 2018 | ₹187.02 | ₹187.85 |
| December 2017 | ₹211.44 | ₹212.38 |
| November 2017 | ₹174.96 | ₹175.74 |
| October 2017 | ₹176.53 | ₹177.32 |
| September 2017 | ₹190.15 | ₹191 |
| August 2017 | ₹196.96 | ₹197.84 |
| July 2017 | ₹189.44 | ₹190.29 |
| June 2017 | ₹208.61 | ₹219.53 |
| May 2017 | ₹201.45 | ₹212 |
| April 2017 | ₹232.83 | ₹245.02 |
| March 2017 | ₹223.56 | ₹235.27 |
| February 2017 | ₹166.29 | ₹175 |
| January 2017 | ₹172.81 | ₹181.86 |
| December 2016 | ₹134.07 | ₹141.09 |
| November 2016 | ₹146.34 | ₹154 |
| October 2016 | ₹151.33 | ₹159.25 |
| September 2016 | ₹157.07 | ₹165.29 |
| August 2016 | ₹162.76 | ₹171.28 |
| July 2016 | ₹169.87 | ₹178.76 |
| June 2016 | ₹148.22 | ₹155.98 |
| May 2016 | ₹149.06 | ₹156.87 |
| April 2016 | ₹143.30 | ₹150.80 |
| March 2016 | ₹127.38 | ₹134.05 |
| February 2016 | ₹117.92 | ₹130.70 |
| January 2016 | ₹138.53 | ₹153.55 |
| December 2015 | ₹127.07 | ₹140.85 |
| November 2015 | ₹113.95 | ₹126.30 |
| October 2015 | ₹92.20 | ₹102.20 |
| September 2015 | ₹89.73 | ₹99.46 |
| August 2015 | ₹88.41 | ₹98 |
| July 2015 | ₹91.98 | ₹101.95 |
| June 2015 | ₹87.67 | ₹101.80 |
| May 2015 | ₹87.32 | ₹101.40 |
| April 2015 | ₹88.32 | ₹102.55 |
| March 2015 | ₹94.09 | ₹109.25 |
| February 2015 | ₹86.90 | ₹100.90 |
| January 2015 | ₹100.50 | ₹116.70 |
| December 2014 | ₹99.74 | ₹115.81 |
| November 2014 | ₹103.36 | ₹120.02 |
| October 2014 | ₹101.84 | ₹118.26 |
| September 2014 | ₹92.29 | ₹107.17 |
| August 2014 | ₹100.17 | ₹116.31 |
| July 2014 | ₹99.87 | ₹115.97 |
| June 2014 | ₹94.34 | ₹119 |
| May 2014 | ₹99.88 | ₹126 |
| April 2014 | ₹68.29 | ₹86.15 |
| March 2014 | ₹65.72 | ₹82.90 |
| February 2014 | ₹54.72 | ₹69.02 |
| January 2014 | ₹57.08 | ₹72 |
| December 2013 | ₹60.64 | ₹76.49 |
| November 2013 | ₹59.16 | ₹74.63 |
| October 2013 | ₹61.36 | ₹77.40 |
| September 2013 | ₹55.60 | ₹70.13 |
| August 2013 | ₹55.49 | ₹70 |
| July 2013 | ₹65.70 | ₹82.88 |
| June 2013 | ₹63.53 | ₹92.48 |
| May 2013 | ₹60.88 | ₹88.62 |
| April 2013 | ₹60.50 | ₹88.08 |
| March 2013 | ₹60.45 | ₹88 |
| February 2013 | ₹63.35 | ₹92.22 |
| January 2013 | ₹66.36 | ₹96.60 |
| December 2012 | ₹65.99 | ₹96.06 |
| November 2012 | ₹66.46 | ₹96.75 |
| October 2012 | ₹64.85 | ₹94.40 |
| September 2012 | ₹60.43 | ₹87.97 |
| August 2012 | ₹61.90 | ₹90.12 |
| July 2012 | ₹60.66 | ₹88.31 |
| June 2012 | ₹58.74 | ₹97.42 |
| May 2012 | ₹53.54 | ₹88.80 |
| April 2012 | ₹50.04 | ₹82.99 |
| March 2012 | ₹58.57 | ₹97.15 |
| February 2012 | ₹56.62 | ₹93.91 |
| January 2012 | ₹56.40 | ₹93.54 |
| December 2011 | ₹50.25 | ₹83.35 |
| November 2011 | ₹56.55 | ₹93.80 |
| October 2011 | ₹58.02 | ₹96.24 |
| September 2011 | ₹61.49 | ₹101.99 |
| August 2011 | ₹61.21 | ₹101.52 |
| July 2011 | ₹63.07 | ₹104.61 |
| June 2011 | ₹52.20 | ₹86.59 |
| May 2011 | ₹41.83 | ₹81.38 |
| April 2011 | ₹44.95 | ₹87.45 |
| March 2011 | ₹41.23 | ₹80.22 |
| February 2011 | ₹41.34 | ₹80.43 |
| January 2011 | ₹42.85 | ₹83.37 |
| December 2010 | ₹53.13 | ₹103.37 |
| November 2010 | ₹56.30 | ₹109.54 |
| October 2010 | ₹58.58 | ₹113.96 |
| September 2010 | ₹64.18 | ₹124.87 |
| August 2010 | ₹52.21 | ₹101.57 |
| July 2010 | ₹52.52 | ₹102.18 |
| June 2010 | ₹42.43 | ₹92.94 |
| May 2010 | ₹42.94 | ₹94.05 |
| April 2010 | ₹46.84 | ₹102.59 |
| March 2010 | ₹37.94 | ₹83.09 |
| February 2010 | ₹36.12 | ₹79.12 |
| January 2010 | ₹36.16 | ₹79.20 |
| December 2009 | ₹38.75 | ₹84.88 |
| November 2009 | ₹37.67 | ₹82.51 |
| October 2009 | ₹35.76 | ₹78.31 |
| September 2009 | ₹34.16 | ₹74.82 |
| August 2009 | ₹35.30 | ₹77.31 |
| July 2009 | ₹32.12 | ₹70.34 |
| June 2009 | ₹30.90 | ₹78.18 |
| May 2009 | ₹31.52 | ₹79.76 |
| April 2009 | ₹19.23 | ₹48.65 |
| March 2009 | ₹12.92 | ₹32.70 |
| February 2009 | ₹12.98 | ₹32.85 |
| January 2009 | ₹13.23 | ₹33.48 |
| December 2008 | ₹10.75 | ₹27.20 |
| November 2008 | ₹9.98 | ₹25.24 |
| October 2008 | ₹11.95 | ₹30.23 |
| September 2008 | ₹24.11 | ₹61 |
| August 2008 | ₹30.82 | ₹77.99 |
| July 2008 | ₹31.14 | ₹78.80 |
| June 2008 | ₹20.48 | ₹58.25 |
| May 2008 | ₹27.90 | ₹79.38 |
| April 2008 | ₹29.16 | ₹82.96 |
| March 2008 | ₹30.58 | ₹87 |
| February 2008 | ₹37.50 | ₹106.67 |
| January 2008 | ₹49.04 | ₹139.52 |
| December 2007 | ₹53.64 | ₹152.59 |
| November 2007 | ₹41.98 | ₹119.43 |
| October 2007 | ₹42.18 | ₹120 |
| September 2007 | ₹31.99 | ₹91 |
| August 2007 | ₹33.94 | ₹96.56 |
| July 2007 | ₹34.42 | ₹97.91 |
| June 2007 | ₹34.29 | ₹100.19 |
| May 2007 | ₹31.47 | ₹91.95 |
| April 2007 | ₹29.59 | ₹86.46 |
| March 2007 | ₹25.39 | ₹74.17 |
| February 2007 | ₹26.41 | ₹77.15 |
| January 2007 | ₹26.26 | ₹76.71 |
| December 2006 | ₹27.21 | ₹79.50 |
| November 2006 | ₹20.88 | ₹60.99 |
| October 2006 | ₹19.89 | ₹58.12 |
| September 2006 | ₹21.43 | ₹62.60 |
| August 2006 | ₹19.90 | ₹58.14 |
| July 2006 | ₹17.32 | ₹50.60 |
| June 2006 | ₹20.45 | ₹59.75 |
| May 2006 | ₹25.15 | ₹73.47 |
| April 2006 | ₹26.97 | ₹78.81 |
| March 2006 | ₹26.99 | ₹78.85 |
| February 2006 | ₹23.03 | ₹67.28 |
| January 2006 | ₹18.91 | ₹55.25 |
| December 2005 | ₹15.79 | ₹46.14 |
| November 2005 | ₹13.67 | ₹39.93 |
| October 2005 | ₹8.90 | ₹26 |
| September 2005 | ₹10.57 | ₹30.89 |
| August 2005 | ₹12.99 | ₹37.95 |
| July 2005 | ₹12.36 | ₹36.12 |
| June 2005 | ₹9.06 | ₹26.48 |
| May 2005 | ₹10.37 | ₹30.30 |
| April 2005 | ₹8.72 | ₹25.47 |
| March 2005 | ₹7.83 | ₹22.89 |
| February 2005 | ₹7.30 | ₹21.32 |
| January 2005 | ₹5.14 | ₹15.01 |
| December 2004 | ₹5.12 | ₹14.95 |
| November 2004 | ₹5.12 | ₹14.97 |
| October 2004 | ₹4.14 | ₹12.11 |
| September 2004 | ₹3.14 | ₹9.18 |
| August 2004 | ₹3.15 | ₹9.20 |
| July 2004 | ₹2.91 | ₹8.49 |
| June 2004 | ₹2.17 | ₹6.34 |
| May 2004 | ₹1.40 | ₹4.08 |
| April 2004 | ₹1.75 | ₹5.12 |
| March 2004 | ₹1.76 | ₹5.13 |
| February 2004 | ₹1.88 | ₹5.50 |
| January 2004 | ₹2.02 | ₹5.91 |
| December 2003 | ₹2.52 | ₹7.35 |
| November 2003 | ₹2.90 | ₹8.48 |
| October 2003 | ₹1.90 | ₹5.56 |
| September 2003 | ₹1.17 | ₹3.42 |
| August 2003 | ₹1.17 | ₹3.43 |
| July 2003 | ₹1.13 | ₹3.31 |
| June 2003 | ₹1.13 | ₹3.31 |
| May 2003 | ₹0.71 | ₹2.08 |
| April 2003 | ₹0.55 | ₹1.60 |
| March 2003 | ₹0.41 | ₹1.20 |
| February 2003 | ₹0.48 | ₹1.40 |
| January 2003 | ₹0.41 | ₹1.21 |
| December 2002 | ₹0.39 | ₹1.13 |
| November 2002 | ₹0.38 | ₹1.12 |
| October 2002 | ₹0.33 | ₹0.97 |
| September 2002 | ₹0.32 | ₹0.92 |
| August 2002 | ₹0.39 | ₹1.15 |
| July 2002 | ₹0.42 | ₹1.22 |
| June 2002 | ₹0.46 | ₹1.35 |
| May 2002 | ₹0.37 | ₹1.09 |
| April 2002 | ₹0.42 | ₹1.22 |
| March 2002 | ₹0.31 | ₹0.90 |
| February 2002 | ₹0.40 | ₹1.16 |
| January 2002 | ₹0.34 | ₹1 |
| December 2001 | ₹0.27 | ₹0.78 |
| November 2001 | ₹0.37 | ₹1.08 |
| October 2001 | ₹0.30 | ₹0.87 |
| September 2001 | ₹0.20 | ₹0.60 |
| August 2001 | ₹0.40 | ₹1.17 |
| July 2001 | ₹0.25 | ₹0.72 |
| June 2001 | ₹0.32 | ₹0.95 |
| May 2001 | ₹0.38 | ₹1.12 |
| April 2001 | ₹0.50 | ₹1.47 |
| March 2001 | ₹0.46 | ₹1.34 |
| February 2001 | ₹0.62 | ₹1.80 |
| January 2001 | ₹0.46 | ₹1.36 |
| December 2000 | ₹0.51 | ₹1.50 |
| November 2000 | ₹0.50 | ₹1.46 |
| October 2000 | ₹0.49 | ₹1.42 |
| September 2000 | ₹0.64 | ₹1.87 |
| August 2000 | ₹0.62 | ₹1.80 |
| July 2000 | ₹0.24 | ₹1.60 |
| June 2000 | ₹0.23 | ₹1.51 |
| May 2000 | ₹0.24 | ₹1.55 |
| April 2000 | ₹0.19 | ₹1.25 |
| March 2000 | ₹0.18 | ₹1.15 |
| February 2000 | ₹0.28 | ₹1.84 |
| January 2000 | ₹0.23 | ₹1.51 |
KIRLPNU.BO
Price: ₹1,199.10
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 30.73%
Payout Ratio Range:
Dividend Per Share: 5.00 INR
Earnings Per Share: 20.56 INR
P/E Ratio: 42.05
Exchange: BSE
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 70.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2