KPI Green Energy Limited (BOM:542323)
India · Delayed Price · Currency is INR 422.10
-13.15 (-3.02%)
At close: May 29, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |