K.P. Energy Limited (BOM:539686)
India · Delayed Price · Currency is INR 260.45
-14.85 (-5.39%)
At close: Mar 27, 2026
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 275.30 | 275.50 | 258.35 | 260.45 | 260.45 | -5.39% | 88,487 |
| Mar 25, 2026 | 277.45 | 284.70 | 273.50 | 275.30 | 275.30 | 0.60% | 29,149 |
| Mar 24, 2026 | 268.00 | 276.75 | 261.15 | 273.65 | 273.65 | 3.30% | 20,309 |
| Mar 23, 2026 | 275.60 | 276.00 | 263.00 | 264.90 | 264.90 | -5.14% | 20,855 |
| Mar 20, 2026 | 276.00 | 284.75 | 276.00 | 279.25 | 279.25 | 1.45% | 11,659 |
| Mar 19, 2026 | 273.70 | 288.00 | 272.15 | 275.25 | 275.25 | -1.73% | 21,315 |
| Mar 18, 2026 | 277.35 | 283.85 | 273.00 | 280.10 | 280.10 | 2.58% | 21,419 |
| Mar 17, 2026 | 283.90 | 283.90 | 270.10 | 273.05 | 273.05 | -1.60% | 24,507 |
| Mar 16, 2026 | 280.00 | 282.05 | 268.60 | 277.50 | 277.50 | -0.86% | 26,897 |
| Mar 13, 2026 | 304.90 | 304.90 | 277.65 | 279.90 | 279.90 | -5.18% | 53,853 |
| Mar 12, 2026 | 286.65 | 317.10 | 272.10 | 295.20 | 295.20 | 5.05% | 76,573 |
| Mar 11, 2026 | 274.90 | 286.50 | 265.15 | 281.00 | 281.00 | 4.50% | 32,674 |
| Mar 10, 2026 | 247.50 | 270.90 | 247.50 | 268.90 | 268.90 | 8.82% | 58,427 |
| Mar 9, 2026 | 250.00 | 254.95 | 242.00 | 247.10 | 247.10 | -3.93% | 34,081 |
| Mar 6, 2026 | 262.00 | 266.20 | 255.50 | 257.20 | 257.20 | -0.89% | 16,570 |
| Mar 5, 2026 | 261.95 | 264.55 | 253.40 | 259.50 | 259.50 | 0.23% | 19,340 |
| Mar 4, 2026 | 263.45 | 271.40 | 256.30 | 258.90 | 258.90 | -4.18% | 36,694 |
| Mar 2, 2026 | 270.95 | 277.45 | 268.00 | 270.20 | 270.20 | -4.93% | 34,505 |
| Feb 27, 2026 | 289.95 | 289.95 | 282.40 | 284.20 | 284.20 | -2.17% | 12,982 |
| Feb 26, 2026 | 290.00 | 300.75 | 289.30 | 290.50 | 290.50 | 1.03% | 18,234 |
| Feb 25, 2026 | 286.15 | 295.00 | 286.15 | 287.55 | 287.55 | -0.36% | 12,927 |
| Feb 24, 2026 | 291.60 | 293.35 | 286.70 | 288.60 | 288.60 | -2.58% | 12,136 |
| Feb 23, 2026 | 299.00 | 301.10 | 294.15 | 296.25 | 296.25 | 0.66% | 10,261 |
| Feb 20, 2026 | 299.95 | 299.95 | 292.40 | 294.30 | 294.30 | -1.57% | 9,315 |
| Feb 19, 2026 | 308.00 | 310.85 | 296.00 | 299.00 | 299.00 | -2.11% | 5,542 |
| Feb 18, 2026 | 302.75 | 309.90 | 302.75 | 305.45 | 305.45 | 1.19% | 13,075 |
| Feb 17, 2026 | 302.25 | 312.00 | 298.50 | 301.85 | 301.85 | 0.38% | 7,264 |
| Feb 16, 2026 | 298.05 | 305.50 | 298.05 | 300.70 | 300.70 | -1.02% | 5,750 |
| Feb 13, 2026 | 307.75 | 307.75 | 298.05 | 303.80 | 303.80 | -1.36% | 9,330 |
| Feb 12, 2026 | 309.00 | 324.00 | 305.00 | 308.00 | 308.00 | -2.21% | 5,587 |
| Feb 11, 2026 | 326.95 | 326.95 | 312.90 | 314.95 | 314.95 | -2.37% | 6,287 |
| Feb 10, 2026 | 324.00 | 326.00 | 317.80 | 322.60 | 322.60 | 1.32% | 21,796 |
| Feb 9, 2026 | 317.90 | 325.90 | 315.00 | 318.40 | 318.40 | 0.98% | 22,159 |
| Feb 6, 2026 | 320.00 | 321.50 | 309.25 | 315.30 | 315.30 | -0.94% | 12,369 |
| Feb 5, 2026 | 316.35 | 331.40 | 311.55 | 318.30 | 318.30 | 0.57% | 30,097 |
| Feb 4, 2026 | 288.95 | 318.10 | 285.70 | 316.50 | 316.50 | 10.66% | 51,394 |
| Feb 3, 2026 | 284.35 | 299.95 | 282.55 | 286.00 | 286.00 | 1.58% | 20,764 |
| Feb 2, 2026 | 287.95 | 287.95 | 273.65 | 281.55 | 281.55 | -1.88% | 27,847 |
| Feb 1, 2026 | 318.20 | 318.90 | 285.00 | 286.95 | 286.95 | -1.66% | 14,373 |
| Jan 30, 2026 | 288.05 | 294.10 | 284.85 | 291.80 | 291.80 | 0.26% | 15,924 |
| Jan 29, 2026 | 297.05 | 299.00 | 288.95 | 291.05 | 291.05 | -2.07% | 21,478 |
| Jan 28, 2026 | 294.00 | 303.85 | 290.85 | 297.20 | 297.20 | 0.83% | 14,795 |
| Jan 27, 2026 | 301.80 | 301.80 | 286.00 | 294.75 | 294.55 | 0.58% | 27,834 |
| Jan 23, 2026 | 300.00 | 309.90 | 290.00 | 293.05 | 292.85 | -1.83% | 23,753 |
| Jan 22, 2026 | 317.00 | 317.60 | 297.35 | 298.50 | 298.30 | -1.87% | 24,553 |
| Jan 21, 2026 | 335.00 | 335.00 | 296.00 | 304.20 | 303.99 | -1.70% | 59,834 |
| Jan 20, 2026 | 307.75 | 318.85 | 305.00 | 309.45 | 309.24 | 0.60% | 26,003 |
| Jan 19, 2026 | 319.45 | 319.45 | 307.05 | 307.60 | 307.39 | -2.21% | 26,526 |
| Jan 16, 2026 | 319.00 | 323.15 | 313.40 | 314.55 | 314.34 | -1.24% | 13,812 |
| Jan 14, 2026 | 321.00 | 323.55 | 316.45 | 318.50 | 318.28 | 0.08% | 10,841 |