K.P. Energy Limited (BOM:539686)
India · Delayed Price · Currency is INR 370.20
-1.70 (-0.46%)
At close: May 27, 2026
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 371.05 | 374.50 | 355.75 | 357.65 | 357.65 | -3.39% | 21,387 |
| May 27, 2026 | 373.00 | 378.00 | 366.80 | 370.20 | 370.20 | -0.46% | 14,916 |
| May 26, 2026 | 372.75 | 378.50 | 367.50 | 371.90 | 371.90 | 0.95% | 12,217 |
| May 25, 2026 | 364.65 | 373.00 | 361.65 | 368.40 | 368.40 | 2.62% | 20,760 |
| May 22, 2026 | 355.85 | 366.50 | 354.25 | 359.00 | 359.00 | 0.89% | 17,712 |
| May 21, 2026 | 356.30 | 363.60 | 354.00 | 355.85 | 355.85 | -0.32% | 21,803 |
| May 20, 2026 | 351.55 | 358.60 | 345.25 | 357.00 | 357.00 | 0.27% | 26,335 |
| May 19, 2026 | 353.80 | 358.00 | 343.15 | 356.05 | 356.05 | 4.35% | 30,275 |
| May 18, 2026 | 348.00 | 348.00 | 332.25 | 341.20 | 341.20 | -2.30% | 25,169 |
| May 15, 2026 | 363.30 | 363.30 | 348.00 | 349.25 | 349.25 | -2.38% | 16,665 |
| May 14, 2026 | 369.45 | 371.35 | 354.20 | 357.75 | 357.75 | -2.48% | 32,850 |
| May 13, 2026 | 359.40 | 374.10 | 359.40 | 366.85 | 366.85 | 2.36% | 41,342 |
| May 12, 2026 | 371.15 | 382.65 | 355.25 | 358.40 | 358.40 | -5.52% | 66,379 |
| May 11, 2026 | 405.05 | 406.00 | 376.00 | 379.35 | 379.35 | -6.39% | 94,002 |
| May 8, 2026 | 441.00 | 441.00 | 397.50 | 405.25 | 405.25 | -0.54% | 242,242 |
| May 7, 2026 | 416.90 | 422.45 | 395.60 | 407.45 | 407.45 | 0.01% | 91,769 |
| May 6, 2026 | 400.15 | 410.00 | 387.00 | 407.40 | 407.40 | 2.35% | 100,784 |
| May 5, 2026 | 372.50 | 399.15 | 372.50 | 398.05 | 398.05 | 6.86% | 91,620 |
| May 4, 2026 | 366.80 | 376.00 | 361.95 | 372.50 | 372.50 | 3.23% | 26,748 |
| Apr 30, 2026 | 364.00 | 364.65 | 355.85 | 360.85 | 360.85 | -1.11% | 25,041 |
| Apr 29, 2026 | 364.95 | 378.00 | 361.00 | 364.90 | 364.90 | 0.40% | 29,306 |
| Apr 28, 2026 | 363.00 | 369.25 | 358.75 | 363.45 | 363.45 | 0.44% | 15,030 |
| Apr 27, 2026 | 355.05 | 368.45 | 355.05 | 361.85 | 361.85 | 2.58% | 41,879 |
| Apr 24, 2026 | 366.25 | 369.30 | 348.50 | 352.75 | 352.75 | -2.69% | 42,722 |
| Apr 23, 2026 | 354.95 | 381.00 | 353.50 | 362.50 | 362.50 | 2.55% | 74,815 |
| Apr 22, 2026 | 350.25 | 356.00 | 345.00 | 353.50 | 353.50 | 0.93% | 19,196 |
| Apr 21, 2026 | 345.75 | 355.20 | 345.75 | 350.25 | 350.25 | 0.73% | 23,208 |
| Apr 20, 2026 | 351.25 | 365.70 | 343.05 | 347.70 | 347.70 | -2.82% | 37,693 |
| Apr 17, 2026 | 336.45 | 359.30 | 336.45 | 357.80 | 357.80 | 6.36% | 45,417 |
| Apr 16, 2026 | 330.05 | 338.00 | 327.90 | 336.40 | 336.40 | 2.11% | 40,731 |
| Apr 15, 2026 | 321.00 | 332.00 | 320.00 | 329.45 | 329.45 | 5.88% | 58,647 |
| Apr 13, 2026 | 295.85 | 316.55 | 288.85 | 311.15 | 311.15 | 2.96% | 36,487 |
| Apr 10, 2026 | 300.70 | 305.00 | 298.00 | 302.20 | 302.20 | 2.25% | 17,704 |
| Apr 9, 2026 | 302.80 | 307.45 | 293.90 | 295.55 | 295.55 | -1.66% | 21,179 |
| Apr 8, 2026 | 302.35 | 305.65 | 297.00 | 300.55 | 300.55 | 4.23% | 53,054 |
| Apr 7, 2026 | 294.85 | 294.85 | 283.30 | 288.35 | 288.35 | 0.12% | 13,546 |
| Apr 6, 2026 | 285.00 | 288.75 | 275.00 | 288.00 | 288.00 | 2.56% | 13,831 |
| Apr 2, 2026 | 267.60 | 282.15 | 264.00 | 280.80 | 280.80 | 2.16% | 29,009 |
| Apr 1, 2026 | 262.00 | 276.20 | 258.00 | 274.85 | 274.85 | 9.92% | 39,320 |
| Mar 30, 2026 | 258.00 | 262.35 | 247.00 | 250.05 | 250.05 | -3.99% | 59,136 |
| 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 |