K.P. Energy Limited (BOM:539686)
India · Delayed Price · Currency is INR 212.45
+7.50 (3.66%)
At close: Nov 11, 2026
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 210.05 | 216.00 | 202.40 | 212.45 | 212.45 | 3.66% | 391,862 |
| Nov 9, 2026 | 168.00 | 204.95 | 168.00 | 204.95 | 204.95 | 19.99% | 354,728 |
| Nov 8, 2026 | 168.25 | 172.65 | 168.25 | 170.80 | 170.80 | 2.46% | 12,910 |
| Nov 6, 2026 | 168.40 | 169.70 | 161.00 | 166.70 | 166.70 | -1.65% | 25,692 |
| Nov 5, 2026 | 169.00 | 177.50 | 168.55 | 169.50 | 169.50 | 0.95% | 34,132 |
| Nov 4, 2026 | 167.00 | 168.45 | 157.40 | 167.90 | 167.90 | 5.13% | 27,701 |
| Nov 3, 2026 | 161.30 | 166.80 | 159.00 | 159.70 | 159.70 | -0.84% | 32,523 |
| Nov 2, 2026 | 157.95 | 162.50 | 154.80 | 161.05 | 161.05 | 3.04% | 31,650 |
| Oct 30, 2026 | 166.10 | 168.10 | 155.40 | 156.30 | 156.30 | -5.84% | 45,315 |
| Oct 29, 2026 | 171.00 | 172.00 | 165.20 | 166.00 | 166.00 | -2.44% | 23,556 |
| Oct 28, 2026 | 168.00 | 172.20 | 164.90 | 170.15 | 170.15 | 1.13% | 37,080 |
| Oct 27, 2026 | 156.20 | 171.85 | 156.20 | 168.25 | 168.25 | 6.25% | 59,028 |
| Oct 26, 2026 | 162.00 | 166.05 | 157.00 | 158.35 | 158.35 | -2.79% | 54,546 |
| Oct 23, 2026 | 173.50 | 173.50 | 161.65 | 162.90 | 162.90 | -5.87% | 74,695 |
| 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 |