KPI Green Energy Limited (BOM:542323)
India · Delayed Price · Currency is INR 295.70
-3.60 (-1.20%)
At close: Oct 22, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 300.00 | 300.00 | 291.85 | 295.70 | 295.70 | -1.20% | 53,753 |
| Oct 21, 2026 | 315.55 | 316.00 | 298.75 | 299.30 | 299.30 | -4.94% | 68,290 |
| Oct 19, 2026 | 320.30 | 325.45 | 311.75 | 314.85 | 314.85 | -1.69% | 66,222 |
| Oct 16, 2026 | 321.45 | 328.20 | 317.75 | 320.25 | 320.25 | -0.51% | 42,226 |
| Oct 15, 2026 | 325.00 | 325.15 | 321.05 | 321.90 | 321.90 | -1.05% | 22,322 |
| Oct 14, 2026 | 324.10 | 328.50 | 324.05 | 325.30 | 325.30 | -0.49% | 34,429 |
| Oct 13, 2026 | 325.95 | 329.00 | 321.25 | 326.90 | 326.90 | 1.07% | 23,716 |
| Oct 12, 2026 | 327.85 | 335.10 | 322.00 | 323.45 | 323.45 | -0.55% | 59,113 |
| Oct 9, 2026 | 327.10 | 331.25 | 320.80 | 325.25 | 325.25 | 0.74% | 34,166 |
| Oct 8, 2026 | 332.60 | 332.60 | 318.70 | 322.85 | 322.85 | -3.48% | 69,116 |
| Oct 7, 2026 | 327.00 | 341.55 | 320.00 | 334.50 | 334.50 | 2.51% | 105,447 |
| Oct 6, 2026 | 323.10 | 335.25 | 319.10 | 326.30 | 326.30 | 1.29% | 79,276 |
| Oct 5, 2026 | 345.60 | 349.15 | 320.50 | 322.15 | 322.15 | -6.79% | 80,443 |
| Oct 1, 2026 | 360.10 | 362.25 | 339.00 | 345.60 | 345.60 | -3.72% | 95,010 |
| Sep 30, 2026 | 382.80 | 386.30 | 355.30 | 358.95 | 358.95 | -3.31% | 266,299 |
| Sep 29, 2026 | 357.00 | 373.75 | 351.55 | 371.25 | 371.25 | 4.12% | 135,189 |
| Sep 28, 2026 | 343.00 | 368.80 | 343.00 | 356.55 | 356.55 | 5.08% | 436,536 |
| Sep 25, 2026 | 335.90 | 346.00 | 329.55 | 339.30 | 339.30 | 1.72% | 95,134 |
| Sep 24, 2026 | 345.00 | 345.00 | 330.00 | 333.55 | 333.55 | -4.66% | 134,696 |
| Sep 23, 2026 | 347.00 | 354.95 | 335.50 | 349.85 | 349.85 | 1.07% | 278,559 |
| Sep 22, 2026 | 321.05 | 350.00 | 321.05 | 346.15 | 346.15 | 7.77% | 667,950 |
| Sep 21, 2026 | 284.90 | 324.95 | 284.00 | 321.65 | 321.20 | 13.10% | 767,681 |
| Sep 18, 2026 | 280.25 | 287.05 | 276.55 | 284.40 | 284.00 | 2.03% | 57,428 |
| Sep 17, 2026 | 272.60 | 279.50 | 272.60 | 278.75 | 278.36 | 0.78% | 31,728 |
| Sep 16, 2026 | 280.35 | 280.35 | 272.00 | 276.60 | 276.21 | -0.09% | 73,834 |
| Sep 15, 2026 | 282.05 | 287.00 | 276.00 | 276.85 | 276.46 | -1.67% | 46,504 |
| Sep 11, 2026 | 286.40 | 286.40 | 281.00 | 281.55 | 281.15 | -2.02% | 52,576 |
| Sep 10, 2026 | 291.50 | 294.45 | 286.75 | 287.35 | 286.95 | -1.56% | 70,447 |
| Sep 9, 2026 | 293.05 | 300.00 | 291.00 | 291.90 | 291.49 | -0.03% | 81,101 |
| Sep 8, 2026 | 304.35 | 305.60 | 290.30 | 292.00 | 291.59 | -3.47% | 70,460 |
| Sep 7, 2026 | 304.60 | 306.05 | 302.00 | 302.50 | 302.07 | -1.47% | 83,756 |
| Sep 4, 2026 | 303.50 | 308.20 | 303.25 | 307.00 | 306.57 | 1.15% | 50,365 |
| Sep 3, 2026 | 305.50 | 309.20 | 302.35 | 303.50 | 303.07 | -0.36% | 45,029 |
| Sep 2, 2026 | 307.50 | 307.50 | 301.75 | 304.60 | 304.17 | -1.10% | 48,842 |
| Sep 1, 2026 | 304.80 | 309.25 | 304.00 | 308.00 | 307.57 | 1.05% | 90,456 |
| Aug 31, 2026 | 311.85 | 314.00 | 303.30 | 304.80 | 304.37 | -3.04% | 76,540 |
| Aug 28, 2026 | 320.60 | 320.60 | 311.45 | 314.35 | 313.91 | -0.66% | 88,292 |
| Aug 27, 2026 | 320.75 | 322.15 | 315.00 | 316.45 | 316.00 | -1.72% | 33,318 |
| Aug 26, 2026 | 321.15 | 323.50 | 319.00 | 322.00 | 321.55 | 0.86% | 46,956 |
| Aug 25, 2026 | 322.75 | 324.00 | 316.70 | 319.25 | 318.80 | -0.64% | 59,473 |
| Aug 24, 2026 | 315.10 | 321.90 | 314.55 | 321.30 | 320.85 | 2.72% | 154,583 |
| Aug 21, 2026 | 307.55 | 322.50 | 307.10 | 312.80 | 312.36 | 1.72% | 211,179 |
| Aug 20, 2026 | 310.95 | 314.15 | 305.85 | 307.50 | 307.07 | -0.16% | 76,907 |
| Aug 19, 2026 | 309.60 | 315.55 | 302.00 | 308.00 | 307.57 | -0.26% | 528,509 |
| Aug 18, 2026 | 303.00 | 316.00 | 302.40 | 308.80 | 308.37 | 1.80% | 306,674 |
| Aug 17, 2026 | 320.00 | 320.00 | 302.20 | 303.35 | 302.92 | -4.82% | 287,511 |
| Aug 14, 2026 | 322.90 | 330.20 | 317.55 | 318.70 | 318.25 | -3.00% | 166,197 |
| Aug 13, 2026 | 336.55 | 340.15 | 326.10 | 328.55 | 328.09 | -2.58% | 154,557 |
| Aug 12, 2026 | 348.25 | 352.25 | 335.30 | 337.25 | 336.78 | -3.67% | 138,188 |
| Aug 11, 2026 | 368.35 | 374.10 | 333.25 | 350.10 | 349.61 | -5.28% | 808,393 |