K.P. Energy Limited (BOM:539686)
India · Delayed Price · Currency is INR 304.20
-5.25 (-1.70%)
At close: Jan 21, 2026
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 317.00 | 317.60 | 297.35 | 298.50 | 298.50 | -1.87% | 24,553 |
| Jan 21, 2026 | 335.00 | 335.00 | 296.00 | 304.20 | 304.20 | -1.70% | 59,834 |
| Jan 20, 2026 | 307.75 | 318.85 | 305.00 | 309.45 | 309.45 | 0.60% | 26,003 |
| Jan 19, 2026 | 319.45 | 319.45 | 307.05 | 307.60 | 307.60 | -2.21% | 26,526 |
| Jan 16, 2026 | 319.00 | 323.15 | 313.40 | 314.55 | 314.55 | -1.24% | 13,812 |
| Jan 14, 2026 | 321.00 | 323.55 | 316.45 | 318.50 | 318.50 | 0.08% | 10,841 |
| Jan 13, 2026 | 325.00 | 335.30 | 316.25 | 318.25 | 318.25 | 0.08% | 77,918 |
| Jan 12, 2026 | 329.80 | 334.00 | 315.00 | 318.00 | 318.00 | -3.59% | 17,316 |
| Jan 9, 2026 | 339.85 | 342.00 | 327.30 | 329.85 | 329.85 | -2.32% | 18,625 |
| Jan 8, 2026 | 348.75 | 349.55 | 336.15 | 337.70 | 337.70 | -3.29% | 30,500 |
| Jan 7, 2026 | 340.00 | 350.20 | 339.90 | 349.20 | 349.20 | 2.56% | 8,338 |
| Jan 6, 2026 | 346.00 | 348.95 | 340.00 | 340.50 | 340.50 | -1.83% | 10,291 |
| Jan 5, 2026 | 363.90 | 363.90 | 345.00 | 346.85 | 346.85 | -2.98% | 13,801 |
| Jan 2, 2026 | 350.00 | 359.55 | 348.05 | 357.50 | 357.50 | 2.04% | 16,262 |
| Jan 1, 2026 | 358.30 | 360.70 | 346.95 | 350.35 | 350.35 | -1.27% | 15,360 |
| Dec 31, 2025 | 354.00 | 378.00 | 343.00 | 354.85 | 354.85 | 2.97% | 85,626 |
| Dec 30, 2025 | 336.90 | 357.45 | 334.00 | 344.60 | 344.60 | 2.93% | 80,160 |
| Dec 29, 2025 | 342.05 | 344.00 | 333.00 | 334.80 | 334.80 | -2.91% | 15,117 |
| Dec 26, 2025 | 350.85 | 352.00 | 343.90 | 344.85 | 344.85 | -1.23% | 11,977 |
| Dec 24, 2025 | 358.00 | 359.80 | 348.60 | 349.15 | 349.15 | -1.88% | 8,320 |
| Dec 23, 2025 | 360.00 | 360.00 | 345.05 | 355.85 | 355.85 | 1.92% | 13,048 |
| Dec 22, 2025 | 342.95 | 351.20 | 339.40 | 349.15 | 349.15 | 3.42% | 15,369 |
| Dec 19, 2025 | 333.95 | 340.00 | 330.85 | 337.60 | 337.60 | 1.23% | 10,684 |
| Dec 18, 2025 | 344.00 | 346.70 | 332.85 | 333.50 | 333.50 | -1.19% | 27,002 |
| Dec 17, 2025 | 345.85 | 345.85 | 336.20 | 337.50 | 337.50 | -2.05% | 8,844 |
| Dec 16, 2025 | 349.20 | 349.75 | 341.95 | 344.55 | 344.55 | -1.66% | 11,383 |
| Dec 15, 2025 | 353.80 | 353.80 | 345.95 | 350.35 | 350.35 | 1.02% | 16,859 |
| Dec 12, 2025 | 349.50 | 350.00 | 338.20 | 346.80 | 346.80 | 1.26% | 12,794 |
| Dec 11, 2025 | 337.60 | 344.30 | 330.55 | 342.50 | 342.50 | 1.32% | 12,207 |
| Dec 10, 2025 | 349.70 | 351.05 | 335.00 | 338.05 | 338.05 | -2.27% | 17,639 |
| Dec 9, 2025 | 340.00 | 351.05 | 326.65 | 345.90 | 345.90 | 1.96% | 25,694 |
| Dec 8, 2025 | 356.70 | 359.05 | 336.00 | 339.25 | 339.25 | -3.84% | 25,404 |
| Dec 5, 2025 | 379.95 | 379.95 | 351.70 | 352.80 | 352.80 | -3.78% | 30,939 |
| Dec 4, 2025 | 367.95 | 373.45 | 365.25 | 366.65 | 366.65 | -0.35% | 11,975 |
| Dec 3, 2025 | 369.95 | 372.70 | 363.05 | 367.95 | 367.95 | -0.85% | 18,722 |
| Dec 2, 2025 | 375.00 | 377.55 | 369.65 | 371.10 | 371.10 | -1.84% | 15,345 |
| Dec 1, 2025 | 385.85 | 385.85 | 377.00 | 378.05 | 378.05 | -1.10% | 17,879 |
| Nov 28, 2025 | 384.00 | 384.50 | 378.50 | 382.25 | 382.25 | 0.05% | 12,174 |
| Nov 27, 2025 | 396.00 | 400.20 | 380.00 | 382.05 | 382.05 | -2.71% | 24,023 |
| Nov 26, 2025 | 387.20 | 394.45 | 387.20 | 392.70 | 392.70 | 1.45% | 9,654 |
| Nov 25, 2025 | 383.50 | 391.55 | 382.00 | 387.10 | 387.10 | 1.32% | 18,823 |
| Nov 24, 2025 | 405.00 | 405.00 | 367.10 | 382.05 | 382.05 | -3.73% | 67,079 |
| Nov 21, 2025 | 402.00 | 405.50 | 394.90 | 396.85 | 396.85 | -1.98% | 30,425 |
| Nov 20, 2025 | 409.65 | 415.00 | 403.45 | 404.85 | 404.85 | -0.88% | 19,551 |
| Nov 19, 2025 | 410.95 | 424.40 | 406.45 | 408.45 | 408.45 | 3.79% | 90,327 |
| Nov 18, 2025 | 400.10 | 403.00 | 391.80 | 393.55 | 393.55 | -1.64% | 24,045 |
| Nov 17, 2025 | 409.90 | 409.90 | 399.05 | 400.10 | 400.10 | -0.65% | 19,313 |
| Nov 14, 2025 | 404.00 | 416.00 | 401.40 | 402.70 | 402.70 | -0.97% | 11,795 |
| Nov 13, 2025 | 406.00 | 412.60 | 404.05 | 406.65 | 406.40 | -0.45% | 13,419 |
| Nov 12, 2025 | 407.20 | 413.90 | 405.15 | 408.50 | 408.25 | 0.89% | 17,350 |