KPI Green Energy Limited (BOM:542323)
India · Delayed Price · Currency is INR 312.80
+5.30 (1.72%)
At close: Aug 21, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 307.55 | 322.50 | 307.10 | 312.80 | 312.80 | 1.72% | 211,179 |
| Aug 20, 2026 | 310.95 | 314.15 | 305.85 | 307.50 | 307.50 | -0.16% | 76,907 |
| Aug 19, 2026 | 309.60 | 315.55 | 302.00 | 308.00 | 308.00 | -0.26% | 528,509 |
| Aug 18, 2026 | 303.00 | 316.00 | 302.40 | 308.80 | 308.80 | 1.80% | 306,674 |
| Aug 17, 2026 | 320.00 | 320.00 | 302.20 | 303.35 | 303.35 | -4.82% | 287,511 |
| Aug 14, 2026 | 322.90 | 330.20 | 317.55 | 318.70 | 318.70 | -3.00% | 166,197 |
| Aug 13, 2026 | 336.55 | 340.15 | 326.10 | 328.55 | 328.55 | -2.58% | 154,557 |
| Aug 12, 2026 | 348.25 | 352.25 | 335.30 | 337.25 | 337.25 | -3.67% | 138,188 |
| Aug 11, 2026 | 368.35 | 374.10 | 333.25 | 350.10 | 350.10 | -5.28% | 808,393 |
| Aug 10, 2026 | 372.25 | 375.00 | 365.05 | 369.60 | 369.60 | -0.32% | 64,108 |
| Aug 7, 2026 | 375.70 | 375.70 | 370.05 | 370.80 | 370.80 | -1.20% | 28,267 |
| Aug 6, 2026 | 376.40 | 378.40 | 374.00 | 375.30 | 375.30 | -0.49% | 29,589 |
| Aug 5, 2026 | 384.10 | 386.05 | 376.00 | 377.15 | 377.15 | -1.32% | 41,280 |
| Aug 4, 2026 | 383.25 | 388.65 | 376.00 | 382.20 | 382.20 | 0.38% | 34,746 |
| Aug 3, 2026 | 378.05 | 382.60 | 376.55 | 380.75 | 380.75 | 1.79% | 32,980 |
| Jul 31, 2026 | 383.80 | 386.45 | 367.70 | 374.05 | 374.05 | -2.55% | 68,052 |
| Jul 30, 2026 | 378.15 | 390.65 | 378.15 | 383.85 | 383.85 | -1.72% | 28,437 |
| Jul 29, 2026 | 386.00 | 391.95 | 386.00 | 390.55 | 390.55 | 0.88% | 22,193 |
| Jul 28, 2026 | 391.00 | 391.50 | 386.45 | 387.15 | 387.15 | -1.29% | 22,744 |
| Jul 27, 2026 | 392.00 | 397.50 | 391.70 | 392.20 | 392.20 | 0.56% | 23,029 |
| Jul 24, 2026 | 388.15 | 394.95 | 383.05 | 390.00 | 390.00 | -0.06% | 22,560 |
| Jul 23, 2026 | 396.00 | 396.00 | 389.65 | 390.25 | 390.25 | -1.61% | 27,104 |
| Jul 22, 2026 | 408.85 | 408.85 | 394.00 | 396.65 | 396.65 | -2.41% | 25,212 |
| Jul 21, 2026 | 414.50 | 414.50 | 405.25 | 406.45 | 406.45 | -1.55% | 20,022 |
| Jul 20, 2026 | 405.45 | 415.00 | 402.00 | 412.85 | 412.85 | 0.83% | 30,656 |
| Jul 17, 2026 | 407.05 | 415.45 | 407.00 | 409.45 | 409.45 | 0.65% | 28,893 |
| Jul 16, 2026 | 405.40 | 419.70 | 405.40 | 406.80 | 406.80 | 0.48% | 65,243 |
| Jul 15, 2026 | 399.95 | 410.50 | 399.95 | 404.85 | 404.85 | 1.24% | 63,617 |
| Jul 14, 2026 | 399.55 | 402.20 | 398.45 | 399.90 | 399.90 | -0.37% | 17,549 |
| Jul 13, 2026 | 403.45 | 406.50 | 399.00 | 401.40 | 401.40 | -0.73% | 39,002 |
| Jul 10, 2026 | 401.00 | 407.00 | 401.00 | 404.35 | 404.35 | 1.77% | 29,722 |
| Jul 9, 2026 | 396.25 | 403.15 | 396.25 | 397.30 | 397.30 | 0.24% | 42,209 |
| Jul 8, 2026 | 400.75 | 406.00 | 395.00 | 396.35 | 396.35 | -1.13% | 32,037 |
| Jul 7, 2026 | 401.75 | 411.75 | 399.00 | 400.90 | 400.90 | -0.55% | 37,663 |
| Jul 6, 2026 | 405.95 | 405.95 | 399.80 | 403.10 | 403.10 | -0.33% | 71,773 |
| Jul 3, 2026 | 403.30 | 409.15 | 401.05 | 404.45 | 404.45 | 0.51% | 85,359 |
| Jul 2, 2026 | 403.35 | 411.30 | 401.00 | 402.40 | 402.40 | 1.33% | 86,172 |
| Jul 1, 2026 | 401.00 | 405.00 | 395.95 | 397.10 | 397.10 | -0.25% | 30,288 |
| Jun 30, 2026 | 399.95 | 404.65 | 395.55 | 398.10 | 398.10 | 0.67% | 28,803 |
| Jun 29, 2026 | 395.85 | 401.80 | 394.00 | 395.45 | 395.45 | -0.84% | 36,909 |
| Jun 25, 2026 | 403.30 | 405.60 | 397.50 | 398.80 | 398.80 | -1.13% | 33,087 |
| Jun 24, 2026 | 400.00 | 406.10 | 395.75 | 403.35 | 403.35 | 0.35% | 23,615 |
| Jun 23, 2026 | 410.90 | 410.90 | 400.20 | 401.95 | 401.95 | -2.19% | 48,425 |
| Jun 22, 2026 | 405.10 | 415.85 | 405.10 | 410.95 | 410.95 | 0.27% | 57,542 |
| Jun 19, 2026 | 405.95 | 413.30 | 401.85 | 409.85 | 409.85 | 0.58% | 48,236 |
| 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 |