K.P. Energy Limited (BOM:539686)
India · Delayed Price · Currency is INR 173.05
-6.45 (-3.59%)
At close: Oct 22, 2026
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 179.40 | 179.40 | 169.40 | 173.05 | 173.05 | -3.59% | 57,507 |
| Oct 21, 2026 | 189.85 | 189.85 | 177.85 | 179.50 | 179.50 | -4.95% | 44,506 |
| Oct 19, 2026 | 195.00 | 197.00 | 185.85 | 188.85 | 188.85 | -4.16% | 94,698 |
| Oct 16, 2026 | 203.90 | 204.90 | 196.20 | 197.05 | 197.05 | -2.45% | 38,178 |
| Oct 15, 2026 | 206.30 | 206.30 | 201.65 | 202.00 | 202.00 | -0.54% | 17,683 |
| Oct 14, 2026 | 204.00 | 206.70 | 201.45 | 203.10 | 203.10 | -0.49% | 21,498 |
| Oct 13, 2026 | 204.90 | 207.00 | 201.50 | 204.10 | 204.10 | -0.32% | 29,953 |
| Oct 12, 2026 | 207.55 | 211.20 | 204.00 | 204.75 | 204.75 | -1.99% | 17,672 |
| Oct 9, 2026 | 206.10 | 209.50 | 203.95 | 208.90 | 208.90 | 1.04% | 67,099 |
| Oct 8, 2026 | 214.20 | 214.20 | 206.55 | 206.75 | 206.75 | -3.14% | 23,948 |
| Oct 7, 2026 | 215.75 | 216.00 | 212.20 | 213.45 | 213.45 | -0.91% | 10,474 |
| Oct 6, 2026 | 214.75 | 216.75 | 212.55 | 215.40 | 215.40 | 0.56% | 21,312 |
| Oct 5, 2026 | 218.35 | 222.15 | 211.60 | 214.20 | 214.20 | -1.90% | 28,368 |
| Oct 1, 2026 | 224.65 | 230.00 | 215.45 | 218.35 | 218.35 | -1.00% | 39,491 |
| Sep 30, 2026 | 225.80 | 229.35 | 219.60 | 220.55 | 220.55 | -1.45% | 31,473 |
| Sep 29, 2026 | 221.00 | 224.60 | 215.70 | 223.80 | 223.80 | 1.50% | 17,275 |
| Sep 28, 2026 | 219.60 | 229.10 | 219.60 | 220.50 | 220.50 | -1.10% | 25,722 |
| Sep 25, 2026 | 220.05 | 226.05 | 219.00 | 222.95 | 222.95 | 0.75% | 35,265 |
| Sep 24, 2026 | 225.10 | 227.00 | 219.00 | 221.30 | 221.30 | -3.36% | 30,037 |
| Sep 23, 2026 | 230.60 | 232.00 | 225.80 | 229.00 | 229.00 | -0.82% | 16,727 |
| Sep 22, 2026 | 234.15 | 239.70 | 228.60 | 230.90 | 230.90 | -0.44% | 28,067 |
| Sep 21, 2026 | 218.30 | 234.00 | 216.90 | 232.20 | 231.93 | 7.18% | 69,243 |
| Sep 18, 2026 | 212.00 | 220.75 | 212.00 | 216.65 | 216.40 | 1.83% | 19,894 |
| Sep 17, 2026 | 210.35 | 213.75 | 209.40 | 212.75 | 212.50 | 0.97% | 16,091 |
| Sep 16, 2026 | 208.20 | 213.95 | 207.00 | 210.70 | 210.46 | 0.19% | 27,756 |
| Sep 15, 2026 | 216.95 | 219.70 | 208.90 | 210.30 | 210.06 | -2.09% | 39,542 |
| Sep 11, 2026 | 224.95 | 224.95 | 214.00 | 214.80 | 214.55 | -4.15% | 47,424 |
| Sep 10, 2026 | 234.25 | 236.00 | 223.60 | 224.10 | 223.84 | -3.84% | 58,081 |
| Sep 9, 2026 | 238.05 | 241.65 | 231.40 | 233.05 | 232.78 | -1.33% | 39,029 |
| Sep 8, 2026 | 243.50 | 243.50 | 235.05 | 236.20 | 235.93 | -2.17% | 26,577 |
| Sep 7, 2026 | 250.50 | 254.95 | 241.00 | 241.45 | 241.17 | -2.27% | 29,674 |
| Sep 4, 2026 | 242.05 | 253.00 | 239.70 | 247.05 | 246.76 | 2.36% | 42,385 |
| Sep 3, 2026 | 243.00 | 245.80 | 237.50 | 241.35 | 241.07 | -0.14% | 33,421 |
| Sep 2, 2026 | 243.05 | 245.00 | 239.25 | 241.70 | 241.42 | -0.19% | 20,611 |
| Sep 1, 2026 | 247.20 | 247.20 | 239.40 | 242.15 | 241.87 | -0.98% | 15,380 |
| Aug 31, 2026 | 259.15 | 259.15 | 243.80 | 244.55 | 244.27 | -2.00% | 23,495 |
| Aug 28, 2026 | 242.95 | 250.55 | 242.70 | 249.55 | 249.26 | 1.75% | 17,927 |
| Aug 27, 2026 | 253.05 | 253.05 | 243.55 | 245.25 | 244.97 | -2.02% | 24,184 |
| Aug 26, 2026 | 253.45 | 257.80 | 249.25 | 250.30 | 250.01 | -1.15% | 26,284 |
| Aug 25, 2026 | 253.90 | 257.20 | 250.00 | 253.20 | 252.91 | -1.40% | 38,518 |
| Aug 24, 2026 | 264.00 | 267.00 | 255.00 | 256.80 | 256.50 | -1.02% | 42,453 |
| Aug 21, 2026 | 256.80 | 265.30 | 256.80 | 259.45 | 259.15 | 1.03% | 54,198 |
| Aug 20, 2026 | 269.50 | 271.50 | 255.80 | 256.80 | 256.50 | -4.36% | 47,728 |
| Aug 19, 2026 | 267.95 | 272.95 | 256.55 | 268.50 | 268.19 | 2.23% | 82,120 |
| Aug 18, 2026 | 242.05 | 264.30 | 241.00 | 262.65 | 262.35 | 7.60% | 75,146 |
| Aug 17, 2026 | 250.35 | 255.25 | 240.15 | 244.10 | 243.82 | -3.17% | 89,522 |
| Aug 14, 2026 | 254.40 | 257.10 | 251.00 | 252.10 | 251.81 | -1.62% | 37,195 |
| Aug 13, 2026 | 260.80 | 266.00 | 255.40 | 256.25 | 255.95 | -1.27% | 25,226 |
| Aug 12, 2026 | 266.30 | 271.35 | 256.00 | 259.55 | 259.25 | -4.38% | 81,978 |
| Aug 11, 2026 | 285.55 | 294.50 | 264.00 | 271.45 | 271.14 | -6.91% | 163,691 |