KP Green Engineering Limited (BOM:544150)
India · Delayed Price · Currency is INR 366.40
+28.05 (8.29%)
At close: Apr 2, 2026
KP Green Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 333.70 | 373.95 | 325.25 | 366.40 | 366.40 | 8.29% | 119,250 |
| Apr 1, 2026 | 319.95 | 342.00 | 314.05 | 338.35 | 338.35 | 11.50% | 86,500 |
| Mar 30, 2026 | 326.50 | 326.50 | 301.00 | 303.45 | 303.45 | -7.06% | 203,000 |
| Mar 27, 2026 | 340.00 | 346.15 | 323.10 | 326.50 | 326.50 | -4.85% | 188,000 |
| Mar 25, 2026 | 343.00 | 353.00 | 342.00 | 343.15 | 343.15 | 0.60% | 108,250 |
| Mar 24, 2026 | 347.70 | 351.00 | 338.00 | 341.10 | 341.10 | 0.92% | 49,500 |
| Mar 23, 2026 | 345.05 | 350.00 | 336.30 | 338.00 | 338.00 | -4.06% | 109,000 |
| Mar 20, 2026 | 345.10 | 370.00 | 345.10 | 352.30 | 352.30 | 1.89% | 79,750 |
| Mar 19, 2026 | 342.00 | 353.00 | 342.00 | 345.75 | 345.75 | -2.59% | 71,500 |
| Mar 18, 2026 | 340.15 | 357.00 | 340.15 | 354.95 | 354.95 | 4.32% | 64,250 |
| Mar 17, 2026 | 354.75 | 354.80 | 338.00 | 340.25 | 340.25 | -2.84% | 76,750 |
| Mar 16, 2026 | 360.50 | 363.65 | 346.10 | 350.20 | 350.20 | -2.38% | 65,750 |
| Mar 13, 2026 | 375.90 | 381.35 | 357.00 | 358.75 | 358.75 | -4.50% | 52,750 |
| Mar 12, 2026 | 354.70 | 384.00 | 347.00 | 375.65 | 375.65 | 5.12% | 132,000 |
| Mar 11, 2026 | 339.50 | 366.95 | 339.50 | 357.35 | 357.35 | 5.20% | 90,750 |
| Mar 10, 2026 | 347.00 | 349.00 | 333.25 | 339.70 | 339.70 | 0.73% | 93,000 |
| Mar 9, 2026 | 330.00 | 339.45 | 327.05 | 337.25 | 337.25 | -2.81% | 89,750 |
| Mar 6, 2026 | 349.00 | 356.70 | 346.00 | 347.00 | 347.00 | -1.14% | 38,500 |
| Mar 5, 2026 | 351.00 | 359.95 | 346.45 | 351.00 | 351.00 | 2.11% | 49,250 |
| Mar 4, 2026 | 352.70 | 358.00 | 335.55 | 343.75 | 343.75 | -3.26% | 106,250 |
| Mar 2, 2026 | 355.00 | 365.00 | 351.45 | 355.35 | 355.35 | -4.44% | 76,750 |
| Feb 27, 2026 | 373.90 | 373.90 | 368.15 | 371.85 | 371.85 | 0.36% | 21,000 |
| Feb 26, 2026 | 375.00 | 378.80 | 368.70 | 370.50 | 370.50 | -1.45% | 38,250 |
| Feb 25, 2026 | 381.50 | 382.00 | 375.00 | 375.95 | 375.95 | -0.58% | 21,750 |
| Feb 24, 2026 | 387.50 | 387.50 | 376.00 | 378.15 | 378.15 | -1.18% | 32,250 |
| Feb 23, 2026 | 379.20 | 389.70 | 379.20 | 382.65 | 382.65 | -0.73% | 31,500 |
| Feb 20, 2026 | 392.50 | 397.70 | 382.10 | 385.45 | 385.45 | -0.77% | 29,000 |
| Feb 19, 2026 | 393.55 | 395.00 | 382.55 | 388.45 | 388.45 | 0.14% | 44,750 |
| Feb 18, 2026 | 396.00 | 396.90 | 387.10 | 387.90 | 387.90 | -1.69% | 40,750 |
| Feb 17, 2026 | 379.80 | 400.00 | 371.10 | 394.55 | 394.55 | 3.88% | 44,250 |
| Feb 16, 2026 | 388.30 | 393.35 | 377.60 | 379.80 | 379.80 | -2.19% | 33,000 |
| Feb 13, 2026 | 391.15 | 391.95 | 380.00 | 388.30 | 388.30 | -0.24% | 33,500 |
| Feb 12, 2026 | 412.85 | 412.85 | 385.00 | 389.25 | 389.25 | -4.64% | 57,750 |
| Feb 11, 2026 | 413.45 | 414.95 | 407.00 | 408.20 | 408.20 | -1.27% | 16,750 |
| Feb 10, 2026 | 413.10 | 421.50 | 402.00 | 413.45 | 413.45 | -1.17% | 98,750 |
| Feb 9, 2026 | 421.00 | 426.00 | 400.55 | 418.35 | 418.35 | 0.43% | 87,750 |
| Feb 6, 2026 | 410.00 | 422.70 | 410.00 | 416.55 | 416.55 | 1.30% | 45,500 |
| Feb 5, 2026 | 411.95 | 422.00 | 407.00 | 411.20 | 411.20 | -0.18% | 46,500 |
| Feb 4, 2026 | 394.00 | 419.00 | 388.00 | 411.95 | 411.95 | 3.38% | 68,750 |
| Feb 3, 2026 | 400.00 | 407.80 | 380.25 | 398.50 | 398.50 | 6.79% | 95,750 |
| Feb 2, 2026 | 381.50 | 381.50 | 352.50 | 373.15 | 373.15 | -1.23% | 63,250 |
| Feb 1, 2026 | 375.00 | 398.00 | 375.00 | 377.80 | 377.80 | 0.77% | 56,000 |
| Jan 30, 2026 | 363.00 | 380.00 | 363.00 | 374.90 | 374.90 | 1.35% | 47,500 |
| Jan 29, 2026 | 382.80 | 385.00 | 368.00 | 369.90 | 369.90 | -1.61% | 60,500 |
| Jan 28, 2026 | 374.50 | 385.00 | 374.00 | 375.95 | 375.95 | 2.01% | 40,500 |
| Jan 27, 2026 | 384.00 | 385.00 | 361.00 | 368.55 | 368.55 | -4.50% | 69,500 |
| Jan 23, 2026 | 394.10 | 394.30 | 383.60 | 385.90 | 385.90 | -3.39% | 51,250 |
| Jan 22, 2026 | 404.80 | 407.95 | 396.40 | 399.45 | 399.45 | 2.04% | 50,250 |
| Jan 21, 2026 | 400.00 | 400.00 | 383.00 | 391.45 | 391.45 | -1.82% | 92,500 |
| Jan 20, 2026 | 401.30 | 416.00 | 395.00 | 398.70 | 398.70 | -0.65% | 129,250 |