KPI Green Energy Limited (BOM:542323)
India · Delayed Price · Currency is INR 448.35
+7.55 (1.71%)
At close: Apr 17, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 388.15 | 393.40 | 377.40 | 390.65 | 390.65 | 1.13% | 55,997 |
| Apr 2, 2026 | 377.95 | 392.45 | 369.45 | 386.30 | 386.30 | -0.37% | 60,537 |
| Apr 1, 2026 | 370.00 | 390.45 | 362.45 | 387.75 | 387.75 | 10.33% | 136,829 |
| Mar 30, 2026 | 336.20 | 366.20 | 336.20 | 351.45 | 351.45 | -4.67% | 99,617 |
| 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 |