K.P. Energy Limited (BOM:539686)
India · Delayed Price · Currency is INR 306.70
+0.65 (0.21%)
At close: Jul 31, 2026
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 354.40 | 354.40 | 347.95 | 349.25 | 349.25 | 0.53% | 8,801 |
| Jun 24, 2026 | 349.75 | 355.00 | 342.95 | 347.40 | 347.40 | 1.02% | 11,316 |
| Jun 23, 2026 | 350.05 | 352.45 | 341.55 | 343.90 | 343.90 | -2.20% | 13,380 |
| Jun 22, 2026 | 355.65 | 355.65 | 347.80 | 351.65 | 351.65 | 0.16% | 16,519 |
| Jun 19, 2026 | 352.50 | 355.35 | 345.70 | 351.10 | 351.10 | -1.32% | 30,755 |
| Jun 18, 2026 | 357.65 | 358.00 | 352.05 | 355.80 | 355.80 | 0.24% | 11,131 |
| Jun 17, 2026 | 351.40 | 356.60 | 350.40 | 354.95 | 354.95 | 1.56% | 36,392 |
| Jun 16, 2026 | 352.30 | 357.75 | 346.55 | 349.50 | 349.50 | -0.61% | 15,372 |
| Jun 15, 2026 | 352.10 | 361.05 | 350.40 | 351.65 | 351.65 | 2.08% | 23,544 |
| Jun 12, 2026 | 335.00 | 346.25 | 331.70 | 344.50 | 344.50 | 4.90% | 14,253 |
| Jun 11, 2026 | 338.00 | 338.50 | 326.00 | 328.40 | 328.40 | -3.88% | 23,441 |
| Jun 10, 2026 | 346.00 | 350.25 | 338.30 | 341.65 | 341.65 | -1.16% | 13,935 |
| Jun 9, 2026 | 342.00 | 349.00 | 334.00 | 345.65 | 345.65 | 1.75% | 14,384 |
| Jun 8, 2026 | 345.90 | 345.90 | 338.00 | 339.70 | 339.70 | -1.81% | 12,656 |
| Jun 5, 2026 | 352.25 | 358.10 | 345.25 | 345.95 | 345.95 | -1.33% | 12,590 |
| Jun 4, 2026 | 355.00 | 355.70 | 349.10 | 350.60 | 350.60 | -0.72% | 35,382 |
| Jun 3, 2026 | 360.00 | 360.00 | 348.80 | 353.15 | 353.15 | -1.26% | 11,202 |
| Jun 2, 2026 | 348.00 | 359.25 | 343.30 | 357.65 | 357.65 | 1.97% | 10,400 |
| Jun 1, 2026 | 361.55 | 370.60 | 349.30 | 350.75 | 350.75 | -1.93% | 21,836 |
| 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 |