KPI Green Energy Limited (BOM:542323)
India · Delayed Price · Currency is INR 407.50
-2.55 (-0.62%)
At close: Jun 18, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 409.95 | 415.85 | 405.05 | 407.50 | 407.50 | -0.62% | 40,586 |
| Jun 17, 2026 | 410.45 | 412.15 | 406.85 | 410.05 | 410.05 | 0.49% | 35,543 |
| Jun 16, 2026 | 406.10 | 410.80 | 404.05 | 408.05 | 408.05 | 0.67% | 36,870 |
| Jun 15, 2026 | 414.95 | 417.00 | 404.00 | 405.35 | 405.35 | 0.98% | 55,627 |
| Jun 12, 2026 | 387.45 | 404.00 | 387.45 | 401.40 | 401.40 | 5.19% | 49,638 |
| Jun 11, 2026 | 385.40 | 388.05 | 379.00 | 381.60 | 381.60 | -1.95% | 45,509 |
| Jun 10, 2026 | 394.30 | 398.10 | 387.10 | 389.20 | 389.20 | -1.28% | 54,037 |
| Jun 9, 2026 | 389.70 | 395.70 | 388.90 | 394.25 | 394.25 | 0.97% | 54,172 |
| Jun 8, 2026 | 397.55 | 400.75 | 386.50 | 390.45 | 390.45 | -3.91% | 70,481 |
| Jun 5, 2026 | 409.40 | 410.50 | 398.80 | 406.35 | 406.35 | - | 55,602 |
| Jun 4, 2026 | 410.00 | 415.15 | 403.10 | 406.35 | 406.35 | -2.12% | 68,259 |
| Jun 3, 2026 | 420.70 | 421.20 | 411.15 | 415.15 | 415.15 | -1.28% | 76,394 |
| Jun 2, 2026 | 413.65 | 422.95 | 410.00 | 420.55 | 420.55 | 0.84% | 78,855 |
| Jun 1, 2026 | 427.45 | 430.00 | 415.40 | 417.05 | 417.05 | -1.20% | 49,977 |
| May 29, 2026 | 436.95 | 442.60 | 414.50 | 422.10 | 422.10 | -3.02% | 40,826 |
| May 27, 2026 | 435.50 | 446.95 | 431.85 | 435.25 | 435.25 | 0.79% | 46,803 |
| May 26, 2026 | 437.00 | 443.35 | 431.00 | 431.85 | 431.85 | -0.96% | 34,003 |
| May 25, 2026 | 430.00 | 438.00 | 430.00 | 436.05 | 436.05 | 2.06% | 39,342 |
| May 22, 2026 | 430.50 | 434.25 | 425.50 | 427.25 | 427.25 | -0.82% | 41,550 |
| May 21, 2026 | 435.40 | 447.30 | 428.25 | 430.80 | 430.80 | -0.66% | 41,347 |
| May 20, 2026 | 432.25 | 436.90 | 426.50 | 433.65 | 433.65 | -1.06% | 31,137 |
| May 19, 2026 | 423.25 | 442.80 | 421.85 | 438.30 | 438.30 | 4.18% | 49,506 |
| May 18, 2026 | 413.55 | 423.45 | 406.30 | 420.70 | 420.70 | -0.11% | 91,681 |
| May 15, 2026 | 428.00 | 432.30 | 419.50 | 421.15 | 421.15 | -1.27% | 48,032 |
| May 14, 2026 | 441.90 | 443.20 | 420.00 | 426.55 | 426.55 | -1.99% | 62,855 |
| May 13, 2026 | 432.45 | 442.05 | 432.45 | 435.20 | 435.20 | 0.47% | 131,420 |
| May 12, 2026 | 454.90 | 454.90 | 431.00 | 433.15 | 433.15 | -4.84% | 51,135 |
| May 11, 2026 | 478.55 | 478.55 | 453.00 | 455.20 | 455.20 | -4.41% | 99,754 |
| May 8, 2026 | 490.55 | 492.10 | 474.15 | 476.20 | 476.20 | -2.42% | 102,533 |
| May 7, 2026 | 491.50 | 499.50 | 484.10 | 488.00 | 488.00 | 1.26% | 229,427 |
| May 6, 2026 | 455.65 | 507.15 | 452.30 | 481.95 | 481.95 | 5.73% | 787,680 |
| May 5, 2026 | 460.45 | 464.05 | 447.00 | 455.85 | 455.85 | -0.63% | 59,256 |
| May 4, 2026 | 449.50 | 463.00 | 449.45 | 458.75 | 458.75 | 2.31% | 53,731 |
| Apr 30, 2026 | 451.75 | 451.75 | 439.50 | 448.40 | 448.40 | -0.60% | 36,183 |
| Apr 29, 2026 | 462.25 | 467.05 | 450.35 | 451.10 | 451.10 | -1.86% | 34,796 |
| Apr 28, 2026 | 461.55 | 467.90 | 457.35 | 459.65 | 459.65 | -0.41% | 31,618 |
| Apr 27, 2026 | 451.30 | 467.05 | 451.30 | 461.55 | 461.55 | 2.81% | 87,614 |
| Apr 24, 2026 | 459.75 | 463.40 | 446.35 | 448.95 | 448.95 | -2.35% | 69,383 |
| Apr 23, 2026 | 453.45 | 474.40 | 450.15 | 459.75 | 459.75 | 1.22% | 130,438 |
| Apr 22, 2026 | 442.75 | 458.00 | 440.00 | 454.20 | 454.20 | 2.63% | 54,401 |
| Apr 21, 2026 | 443.95 | 449.20 | 441.35 | 442.55 | 442.55 | 0.68% | 20,491 |
| Apr 20, 2026 | 445.45 | 451.15 | 436.80 | 439.55 | 439.55 | -1.96% | 60,054 |
| Apr 17, 2026 | 449.50 | 465.35 | 446.45 | 448.35 | 448.35 | 1.71% | 143,316 |
| Apr 16, 2026 | 442.85 | 442.85 | 432.00 | 440.80 | 440.80 | 1.50% | 56,666 |
| Apr 15, 2026 | 430.85 | 437.20 | 424.05 | 434.30 | 434.30 | 4.01% | 111,779 |
| Apr 13, 2026 | 400.70 | 423.75 | 394.35 | 417.55 | 417.55 | 1.59% | 94,685 |
| Apr 10, 2026 | 408.50 | 416.20 | 408.00 | 411.00 | 411.00 | 1.68% | 54,104 |
| Apr 9, 2026 | 408.10 | 411.35 | 396.60 | 404.20 | 404.20 | -0.68% | 45,739 |
| Apr 8, 2026 | 418.85 | 418.85 | 401.50 | 406.95 | 406.95 | 4.90% | 70,845 |
| Apr 7, 2026 | 379.65 | 394.75 | 379.65 | 387.95 | 387.95 | -0.69% | 31,590 |