KPI Green Energy Limited (BOM:542323)
India · Delayed Price · Currency is INR 368.65
-15.40 (-4.01%)
At close: Mar 27, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 381.05 | 386.20 | 366.30 | 368.65 | 368.65 | -4.01% | 107,243 |
| Mar 25, 2026 | 377.15 | 388.45 | 377.15 | 384.05 | 384.05 | 2.26% | 53,510 |
| Mar 24, 2026 | 373.75 | 380.10 | 360.00 | 375.55 | 375.55 | 4.81% | 76,989 |
| Mar 23, 2026 | 365.35 | 374.70 | 356.20 | 358.30 | 358.30 | -5.24% | 85,553 |
| Mar 20, 2026 | 375.70 | 386.45 | 375.70 | 378.10 | 378.10 | 1.02% | 38,088 |
| Mar 19, 2026 | 379.00 | 393.25 | 373.00 | 374.30 | 374.30 | -2.87% | 89,689 |
| Mar 18, 2026 | 381.00 | 391.00 | 379.10 | 385.35 | 385.35 | 0.68% | 76,497 |
| Mar 17, 2026 | 380.55 | 394.00 | 374.65 | 382.75 | 382.75 | 0.68% | 79,135 |
| Mar 16, 2026 | 404.30 | 404.30 | 370.00 | 380.15 | 380.15 | -4.63% | 145,902 |
| Mar 13, 2026 | 402.05 | 422.35 | 388.95 | 398.60 | 398.60 | 0.95% | 741,084 |
| Mar 12, 2026 | 363.65 | 432.20 | 351.95 | 394.85 | 394.85 | 8.58% | 940,090 |
| Mar 11, 2026 | 360.00 | 373.00 | 360.00 | 363.65 | 363.65 | 2.06% | 46,767 |
| Mar 10, 2026 | 348.95 | 358.35 | 339.60 | 356.30 | 356.30 | 4.62% | 80,649 |
| Mar 9, 2026 | 343.05 | 344.85 | 335.80 | 340.55 | 340.55 | -2.84% | 69,965 |
| Mar 6, 2026 | 351.35 | 359.05 | 348.70 | 350.50 | 350.50 | -0.28% | 34,077 |
| Mar 5, 2026 | 352.95 | 356.20 | 346.95 | 351.50 | 351.50 | 1.18% | 44,899 |
| Mar 4, 2026 | 355.85 | 358.70 | 345.55 | 347.40 | 347.40 | -4.11% | 100,671 |
| Mar 2, 2026 | 355.85 | 376.75 | 355.85 | 362.30 | 362.30 | -6.22% | 117,159 |
| Feb 27, 2026 | 380.05 | 389.95 | 377.30 | 386.35 | 386.35 | 0.77% | 48,821 |
| Feb 26, 2026 | 384.85 | 388.95 | 382.05 | 383.40 | 383.40 | -0.14% | 21,981 |
| Feb 25, 2026 | 387.00 | 390.55 | 380.65 | 383.95 | 383.95 | -0.34% | 37,529 |
| Feb 24, 2026 | 390.35 | 392.10 | 380.80 | 385.25 | 385.25 | -1.96% | 30,419 |
| Feb 23, 2026 | 396.55 | 400.75 | 390.50 | 392.95 | 392.95 | -1.05% | 21,928 |
| Feb 20, 2026 | 394.00 | 399.85 | 392.70 | 397.10 | 397.10 | 0.38% | 28,256 |
| Feb 19, 2026 | 404.85 | 407.75 | 392.70 | 395.60 | 395.60 | -2.28% | 45,979 |
| Feb 18, 2026 | 407.90 | 413.20 | 402.75 | 404.85 | 404.85 | -0.58% | 60,147 |
| Feb 17, 2026 | 404.00 | 414.75 | 404.00 | 407.20 | 407.20 | 0.58% | 12,973 |
| Feb 16, 2026 | 402.55 | 406.00 | 399.65 | 404.85 | 404.85 | 0.46% | 19,644 |
| Feb 13, 2026 | 408.20 | 408.20 | 400.00 | 403.00 | 403.00 | -2.08% | 39,394 |
| Feb 12, 2026 | 420.35 | 428.95 | 407.85 | 411.55 | 411.55 | -2.34% | 49,689 |
| Feb 11, 2026 | 422.75 | 423.80 | 416.05 | 421.40 | 421.40 | 0.17% | 56,970 |
| Feb 10, 2026 | 420.50 | 426.80 | 418.70 | 420.70 | 420.70 | 0.42% | 54,651 |
| Feb 9, 2026 | 404.10 | 429.60 | 402.55 | 418.95 | 418.95 | 4.32% | 113,510 |
| Feb 6, 2026 | 405.10 | 405.70 | 396.50 | 401.60 | 401.60 | -0.86% | 26,846 |
| Feb 5, 2026 | 409.65 | 411.75 | 403.95 | 405.10 | 405.10 | -1.91% | 23,261 |
| Feb 4, 2026 | 397.45 | 417.00 | 396.60 | 413.00 | 413.00 | 2.93% | 78,162 |
| Feb 3, 2026 | 410.60 | 415.00 | 398.70 | 401.25 | 401.25 | 2.26% | 71,692 |
| Feb 2, 2026 | 395.80 | 398.75 | 381.55 | 392.40 | 392.40 | 0.05% | 56,072 |
| Feb 1, 2026 | 398.00 | 410.85 | 383.00 | 392.20 | 392.20 | -0.85% | 77,994 |
| Jan 30, 2026 | 397.95 | 401.00 | 388.95 | 395.55 | 395.55 | -1.27% | 74,359 |
| Jan 29, 2026 | 409.05 | 419.70 | 399.05 | 400.65 | 400.65 | -1.57% | 103,709 |
| Jan 28, 2026 | 409.40 | 416.65 | 398.50 | 407.05 | 407.05 | -0.96% | 89,934 |
| Jan 27, 2026 | 415.50 | 415.50 | 400.30 | 411.00 | 410.80 | 0.20% | 108,449 |
| Jan 23, 2026 | 435.00 | 435.00 | 407.00 | 410.20 | 410.00 | -5.59% | 88,691 |
| Jan 22, 2026 | 440.15 | 446.95 | 429.40 | 434.50 | 434.29 | 0.70% | 108,979 |
| Jan 21, 2026 | 442.50 | 458.25 | 420.80 | 431.50 | 431.29 | -2.50% | 301,575 |
| Jan 20, 2026 | 445.00 | 456.10 | 437.20 | 442.55 | 442.33 | -0.01% | 129,652 |
| Jan 19, 2026 | 443.00 | 445.35 | 435.95 | 442.60 | 442.38 | -0.25% | 54,685 |
| Jan 16, 2026 | 434.45 | 454.00 | 434.40 | 443.70 | 443.48 | 2.59% | 120,959 |
| Jan 14, 2026 | 446.00 | 448.05 | 431.25 | 432.50 | 432.29 | -3.58% | 87,565 |