K.P. Energy Limited (BOM:539686)
India · Delayed Price · Currency is INR 241.35
-0.35 (-0.14%)
At close: Sep 3, 2026
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 242.05 | 253.00 | 239.70 | 247.05 | 247.05 | 2.36% | 42,385 |
| Sep 3, 2026 | 243.00 | 245.80 | 237.50 | 241.35 | 241.35 | -0.14% | 33,421 |
| Sep 2, 2026 | 243.05 | 245.00 | 239.25 | 241.70 | 241.70 | -0.19% | 20,611 |
| Sep 1, 2026 | 247.20 | 247.20 | 239.40 | 242.15 | 242.15 | -0.98% | 15,380 |
| Aug 31, 2026 | 259.15 | 259.15 | 243.80 | 244.55 | 244.55 | -2.00% | 23,495 |
| Aug 28, 2026 | 242.95 | 250.55 | 242.70 | 249.55 | 249.55 | 1.75% | 17,927 |
| Aug 27, 2026 | 253.05 | 253.05 | 243.55 | 245.25 | 245.25 | -2.02% | 24,184 |
| Aug 26, 2026 | 253.45 | 257.80 | 249.25 | 250.30 | 250.30 | -1.15% | 26,284 |
| Aug 25, 2026 | 253.90 | 257.20 | 250.00 | 253.20 | 253.20 | -1.40% | 38,518 |
| Aug 24, 2026 | 264.00 | 267.00 | 255.00 | 256.80 | 256.80 | -1.02% | 42,453 |
| Aug 21, 2026 | 256.80 | 265.30 | 256.80 | 259.45 | 259.45 | 1.03% | 54,198 |
| Aug 20, 2026 | 269.50 | 271.50 | 255.80 | 256.80 | 256.80 | -4.36% | 47,728 |
| Aug 19, 2026 | 267.95 | 272.95 | 256.55 | 268.50 | 268.50 | 2.23% | 82,120 |
| Aug 18, 2026 | 242.05 | 264.30 | 241.00 | 262.65 | 262.65 | 7.60% | 75,146 |
| Aug 17, 2026 | 250.35 | 255.25 | 240.15 | 244.10 | 244.10 | -3.17% | 89,522 |
| Aug 14, 2026 | 254.40 | 257.10 | 251.00 | 252.10 | 252.10 | -1.62% | 37,195 |
| Aug 13, 2026 | 260.80 | 266.00 | 255.40 | 256.25 | 256.25 | -1.27% | 25,226 |
| Aug 12, 2026 | 266.30 | 271.35 | 256.00 | 259.55 | 259.55 | -4.38% | 81,978 |
| Aug 11, 2026 | 285.55 | 294.50 | 264.00 | 271.45 | 271.45 | -6.91% | 163,691 |
| Aug 10, 2026 | 300.25 | 302.70 | 288.80 | 291.60 | 291.60 | -3.67% | 39,263 |
| Aug 7, 2026 | 304.65 | 307.95 | 300.25 | 302.70 | 302.70 | -0.62% | 17,376 |
| Aug 6, 2026 | 314.05 | 314.05 | 302.95 | 304.60 | 304.60 | -2.03% | 32,767 |
| Aug 5, 2026 | 323.00 | 325.30 | 309.95 | 310.90 | 310.90 | -3.81% | 28,762 |
| Aug 4, 2026 | 316.20 | 324.40 | 313.05 | 323.20 | 323.20 | 2.04% | 25,992 |
| Aug 3, 2026 | 309.40 | 318.90 | 309.40 | 316.75 | 316.75 | 3.28% | 31,319 |
| Jul 31, 2026 | 303.75 | 310.00 | 303.75 | 306.70 | 306.70 | 0.21% | 11,101 |
| Jul 30, 2026 | 312.40 | 313.00 | 305.00 | 306.05 | 306.05 | -1.56% | 13,172 |
| Jul 29, 2026 | 316.45 | 316.45 | 308.90 | 310.90 | 310.90 | -0.11% | 8,191 |
| Jul 28, 2026 | 311.00 | 317.50 | 309.25 | 311.25 | 311.25 | 0.26% | 114,006 |
| Jul 27, 2026 | 303.70 | 311.95 | 302.35 | 310.45 | 310.45 | 2.44% | 13,554 |
| Jul 24, 2026 | 300.90 | 306.00 | 298.05 | 303.05 | 303.05 | -0.36% | 16,240 |
| Jul 23, 2026 | 307.10 | 309.70 | 302.15 | 304.15 | 304.15 | -0.96% | 10,037 |
| Jul 22, 2026 | 310.00 | 311.95 | 303.80 | 307.10 | 307.10 | -0.89% | 9,725 |
| Jul 21, 2026 | 316.55 | 318.55 | 308.55 | 309.85 | 309.85 | -2.22% | 14,616 |
| Jul 20, 2026 | 318.50 | 318.50 | 310.95 | 316.90 | 316.90 | -0.67% | 10,046 |
| Jul 17, 2026 | 324.75 | 324.75 | 317.20 | 319.05 | 319.05 | -0.87% | 12,307 |
| Jul 16, 2026 | 323.75 | 328.85 | 320.55 | 321.85 | 321.85 | -0.59% | 18,891 |
| Jul 15, 2026 | 323.50 | 330.60 | 323.05 | 323.75 | 323.75 | 0.08% | 13,546 |
| Jul 14, 2026 | 333.05 | 333.05 | 322.55 | 323.50 | 323.50 | -2.34% | 10,100 |
| Jul 13, 2026 | 329.00 | 338.15 | 321.25 | 331.25 | 331.25 | 0.75% | 24,963 |
| Jul 10, 2026 | 325.00 | 332.15 | 325.00 | 328.80 | 328.80 | 1.56% | 16,179 |
| Jul 9, 2026 | 322.85 | 334.60 | 322.85 | 323.75 | 323.75 | 0.28% | 16,548 |
| Jul 8, 2026 | 322.60 | 331.60 | 318.00 | 322.85 | 322.85 | 0.34% | 29,002 |
| Jul 7, 2026 | 329.80 | 333.90 | 321.15 | 321.75 | 321.75 | -3.06% | 24,673 |
| Jul 6, 2026 | 342.55 | 342.60 | 327.60 | 331.90 | 331.90 | -3.17% | 61,667 |
| Jul 3, 2026 | 348.60 | 348.60 | 337.60 | 342.75 | 342.75 | 0.09% | 11,673 |
| Jul 2, 2026 | 337.05 | 343.80 | 336.10 | 342.45 | 342.45 | 2.39% | 22,311 |
| Jul 1, 2026 | 340.95 | 343.00 | 333.55 | 334.45 | 334.45 | -1.86% | 12,943 |
| Jun 30, 2026 | 342.00 | 344.95 | 338.10 | 340.80 | 340.80 | 0.22% | 8,217 |
| Jun 29, 2026 | 343.70 | 348.50 | 337.85 | 340.05 | 340.05 | -2.63% | 13,220 |