KPI Green Energy Limited (BOM:542323)
India · Delayed Price · Currency is INR 281.55
-5.80 (-2.02%)
At close: Sep 11, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 291.50 | 294.45 | 286.75 | 287.35 | 287.35 | -1.56% | 70,447 |
| Sep 9, 2026 | 293.05 | 300.00 | 291.00 | 291.90 | 291.90 | -0.03% | 81,101 |
| Sep 8, 2026 | 304.35 | 305.60 | 290.30 | 292.00 | 292.00 | -3.47% | 70,460 |
| Sep 7, 2026 | 304.60 | 306.05 | 302.00 | 302.50 | 302.50 | -1.47% | 83,756 |
| Sep 4, 2026 | 303.50 | 308.20 | 303.25 | 307.00 | 307.00 | 1.15% | 50,365 |
| Sep 3, 2026 | 305.50 | 309.20 | 302.35 | 303.50 | 303.50 | -0.36% | 45,029 |
| Sep 2, 2026 | 307.50 | 307.50 | 301.75 | 304.60 | 304.60 | -1.10% | 48,842 |
| Sep 1, 2026 | 304.80 | 309.25 | 304.00 | 308.00 | 308.00 | 1.05% | 90,456 |
| Aug 31, 2026 | 311.85 | 314.00 | 303.30 | 304.80 | 304.80 | -3.04% | 76,540 |
| Aug 28, 2026 | 320.60 | 320.60 | 311.45 | 314.35 | 314.35 | -0.66% | 88,292 |
| Aug 27, 2026 | 320.75 | 322.15 | 315.00 | 316.45 | 316.45 | -1.72% | 33,318 |
| Aug 26, 2026 | 321.15 | 323.50 | 319.00 | 322.00 | 322.00 | 0.86% | 46,956 |
| Aug 25, 2026 | 322.75 | 324.00 | 316.70 | 319.25 | 319.25 | -0.64% | 59,473 |
| Aug 24, 2026 | 315.10 | 321.90 | 314.55 | 321.30 | 321.30 | 2.72% | 154,583 |
| 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 |