KPI Green Energy Limited (BOM:542323)
India · Delayed Price · Currency is INR 431.50
-11.05 (-2.50%)
At close: Jan 21, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 440.15 | 446.95 | 429.40 | 434.50 | 434.50 | 0.70% | 108,979 |
| Jan 21, 2026 | 442.50 | 458.25 | 420.80 | 431.50 | 431.50 | -2.50% | 301,575 |
| Jan 20, 2026 | 445.00 | 456.10 | 437.20 | 442.55 | 442.55 | -0.01% | 129,652 |
| Jan 19, 2026 | 443.00 | 445.35 | 435.95 | 442.60 | 442.60 | -0.25% | 54,685 |
| Jan 16, 2026 | 434.45 | 454.00 | 434.40 | 443.70 | 443.70 | 2.59% | 120,959 |
| Jan 14, 2026 | 446.00 | 448.05 | 431.25 | 432.50 | 432.50 | -3.58% | 87,565 |
| Jan 13, 2026 | 465.05 | 469.00 | 443.80 | 448.55 | 448.55 | 1.38% | 114,832 |
| Jan 12, 2026 | 444.10 | 450.35 | 432.35 | 442.45 | 442.45 | -1.13% | 105,095 |
| Jan 9, 2026 | 458.20 | 467.75 | 443.95 | 447.50 | 447.50 | -3.36% | 92,875 |
| Jan 8, 2026 | 485.65 | 485.90 | 460.10 | 463.05 | 463.05 | -4.94% | 104,989 |
| Jan 7, 2026 | 475.00 | 489.55 | 470.00 | 487.10 | 487.10 | 2.26% | 87,661 |
| Jan 6, 2026 | 492.00 | 492.05 | 471.50 | 476.35 | 476.35 | -3.17% | 67,766 |
| Jan 5, 2026 | 486.65 | 506.80 | 486.20 | 491.95 | 491.95 | 1.35% | 219,679 |
| Jan 2, 2026 | 487.05 | 493.15 | 475.55 | 485.40 | 485.40 | 0.29% | 230,451 |
| Jan 1, 2026 | 503.30 | 505.50 | 478.90 | 484.00 | 484.00 | -3.83% | 509,197 |
| Dec 31, 2025 | 474.80 | 513.60 | 467.55 | 503.30 | 503.30 | 5.98% | 5,829,089 |
| Dec 30, 2025 | 404.05 | 484.60 | 404.05 | 474.90 | 474.90 | 17.55% | 3,384,263 |
| Dec 29, 2025 | 415.05 | 420.00 | 400.35 | 404.00 | 404.00 | -3.04% | 48,745 |
| Dec 26, 2025 | 429.00 | 429.00 | 415.00 | 416.65 | 416.65 | -2.41% | 31,293 |
| Dec 24, 2025 | 420.50 | 432.35 | 419.00 | 426.95 | 426.95 | 1.46% | 44,682 |
| Dec 23, 2025 | 421.00 | 424.85 | 416.00 | 420.80 | 420.80 | 0.05% | 30,398 |
| Dec 22, 2025 | 418.05 | 425.90 | 418.05 | 420.60 | 420.60 | 0.53% | 21,034 |
| Dec 19, 2025 | 424.00 | 425.70 | 415.60 | 418.40 | 418.40 | -1.22% | 26,736 |
| Dec 18, 2025 | 434.00 | 437.40 | 417.95 | 423.55 | 423.55 | 1.34% | 66,005 |
| Dec 17, 2025 | 419.95 | 430.20 | 413.55 | 417.95 | 417.95 | -1.74% | 46,786 |
| Dec 16, 2025 | 430.05 | 430.05 | 424.20 | 425.35 | 425.35 | -1.52% | 16,417 |
| Dec 15, 2025 | 425.30 | 435.10 | 420.85 | 431.90 | 431.90 | 1.71% | 50,765 |
| Dec 12, 2025 | 401.15 | 426.55 | 399.45 | 424.65 | 424.65 | 5.87% | 139,253 |
| Dec 11, 2025 | 394.00 | 404.00 | 389.15 | 401.10 | 401.10 | 1.98% | 35,894 |
| Dec 10, 2025 | 417.85 | 417.85 | 392.00 | 393.30 | 393.30 | -1.40% | 54,142 |
| Dec 9, 2025 | 391.10 | 406.90 | 386.95 | 398.90 | 398.90 | 0.83% | 167,936 |
| Dec 8, 2025 | 422.95 | 425.00 | 387.00 | 395.60 | 395.60 | -6.52% | 118,846 |
| Dec 5, 2025 | 441.10 | 441.10 | 421.70 | 423.20 | 423.20 | -4.06% | 40,497 |
| Dec 4, 2025 | 447.75 | 451.95 | 438.10 | 441.10 | 441.10 | -1.23% | 124,836 |
| Dec 3, 2025 | 439.00 | 450.00 | 420.00 | 446.60 | 446.60 | 4.03% | 110,572 |
| Dec 2, 2025 | 426.00 | 437.10 | 412.00 | 429.30 | 429.30 | 1.10% | 152,855 |
| Dec 1, 2025 | 428.10 | 434.35 | 422.60 | 424.65 | 424.65 | -1.58% | 118,586 |
| Nov 28, 2025 | 435.75 | 439.15 | 429.95 | 431.45 | 431.45 | -1.62% | 35,171 |
| Nov 27, 2025 | 444.95 | 444.95 | 435.80 | 438.55 | 438.55 | -1.05% | 47,957 |
| Nov 26, 2025 | 445.95 | 445.95 | 439.70 | 443.20 | 443.20 | 0.61% | 20,188 |
| Nov 25, 2025 | 432.70 | 443.25 | 432.70 | 440.50 | 440.50 | 1.08% | 73,878 |
| Nov 24, 2025 | 440.30 | 447.20 | 434.10 | 435.80 | 435.80 | -3.14% | 150,692 |
| Nov 21, 2025 | 462.20 | 464.75 | 446.65 | 449.95 | 449.95 | -3.12% | 92,214 |
| Nov 20, 2025 | 466.55 | 472.00 | 462.70 | 464.45 | 464.45 | 0.45% | 67,781 |
| Nov 19, 2025 | 464.05 | 467.95 | 461.40 | 462.35 | 462.35 | -0.40% | 78,306 |
| Nov 18, 2025 | 473.85 | 473.85 | 462.50 | 464.20 | 464.20 | -0.59% | 61,401 |
| Nov 17, 2025 | 473.45 | 478.50 | 462.05 | 466.95 | 466.95 | -0.44% | 52,550 |
| Nov 14, 2025 | 470.05 | 476.00 | 466.60 | 469.00 | 469.00 | -0.76% | 67,992 |
| Nov 13, 2025 | 485.45 | 487.00 | 470.10 | 472.60 | 472.35 | -2.81% | 107,513 |
| Nov 12, 2025 | 489.95 | 492.25 | 484.30 | 486.25 | 485.99 | -0.21% | 72,820 |