KPI Green Energy Limited (BOM:542323)
India · Delayed Price · Currency is INR 340.45
+9.30 (2.81%)
At close: Nov 11, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 339.60 | 347.40 | 333.05 | 340.45 | 340.45 | 2.81% | 977,489 |
| Nov 9, 2026 | 305.30 | 365.00 | 300.40 | 331.15 | 331.15 | 8.54% | 3,016,241 |
| Nov 8, 2026 | 294.00 | 307.00 | 294.00 | 305.10 | 305.10 | 3.35% | 45,258 |
| Nov 6, 2026 | 292.65 | 296.60 | 283.60 | 295.20 | 295.20 | 0.49% | 63,677 |
| Nov 5, 2026 | 304.40 | 307.50 | 291.00 | 293.75 | 293.75 | -0.81% | 76,670 |
| Nov 4, 2026 | 285.00 | 298.85 | 283.00 | 296.15 | 296.15 | 3.24% | 36,091 |
| Nov 3, 2026 | 287.90 | 292.30 | 284.95 | 286.85 | 286.85 | 0.26% | 44,312 |
| Nov 2, 2026 | 270.95 | 289.00 | 270.95 | 286.10 | 286.10 | 3.15% | 50,293 |
| Oct 30, 2026 | 289.65 | 289.65 | 276.05 | 277.35 | 277.35 | -4.61% | 58,082 |
| Oct 29, 2026 | 287.00 | 294.20 | 286.85 | 290.75 | 290.75 | 1.15% | 34,716 |
| Oct 28, 2026 | 285.30 | 290.45 | 280.80 | 287.45 | 287.45 | 0.37% | 33,319 |
| Oct 27, 2026 | 284.75 | 295.05 | 283.00 | 286.40 | 286.40 | 0.63% | 46,063 |
| Oct 26, 2026 | 287.80 | 291.05 | 281.70 | 284.60 | 284.60 | -0.97% | 47,399 |
| Oct 23, 2026 | 294.30 | 295.50 | 284.00 | 287.40 | 287.40 | -2.81% | 59,503 |
| 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% | 68,390 |
| 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 |