KP Green Engineering Limited (BOM:544150)
India · Delayed Price · Currency is INR 391.55
-16.55 (-4.06%)
At close: Jun 19, 2026
KP Green Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 400.00 | 400.10 | 380.00 | 391.55 | 391.55 | -4.06% | 77,750 |
| Jun 18, 2026 | 419.40 | 419.40 | 405.00 | 408.10 | 408.10 | -0.99% | 23,750 |
| Jun 17, 2026 | 384.90 | 415.00 | 378.30 | 412.20 | 412.20 | 8.36% | 143,000 |
| Jun 16, 2026 | 388.20 | 389.85 | 377.25 | 380.40 | 380.40 | -0.48% | 36,000 |
| Jun 15, 2026 | 377.80 | 384.80 | 372.40 | 382.25 | 382.25 | 4.67% | 51,250 |
| Jun 12, 2026 | 359.00 | 368.00 | 358.50 | 365.20 | 365.20 | 3.40% | 35,500 |
| Jun 11, 2026 | 351.00 | 357.95 | 349.95 | 353.20 | 353.20 | -1.22% | 42,000 |
| Jun 10, 2026 | 368.80 | 368.80 | 355.95 | 357.55 | 357.55 | -2.97% | 43,750 |
| Jun 9, 2026 | 364.95 | 370.00 | 361.05 | 368.50 | 368.50 | 2.63% | 39,250 |
| Jun 8, 2026 | 365.05 | 372.50 | 357.25 | 359.05 | 359.05 | -3.91% | 82,500 |
| Jun 5, 2026 | 382.00 | 383.00 | 370.00 | 373.65 | 373.65 | -2.22% | 55,500 |
| Jun 4, 2026 | 382.40 | 390.00 | 379.00 | 382.15 | 382.15 | 0.34% | 64,250 |
| Jun 3, 2026 | 383.00 | 388.10 | 378.00 | 380.85 | 380.85 | -2.23% | 45,750 |
| Jun 2, 2026 | 381.00 | 392.00 | 380.00 | 389.55 | 389.55 | 1.29% | 34,000 |
| Jun 1, 2026 | 388.00 | 395.00 | 381.40 | 384.60 | 384.60 | -0.90% | 72,500 |
| May 29, 2026 | 402.05 | 407.90 | 386.00 | 388.10 | 388.10 | -3.52% | 128,750 |
| May 27, 2026 | 405.00 | 411.80 | 400.10 | 402.25 | 402.25 | -1.61% | 83,750 |
| May 26, 2026 | 415.00 | 415.00 | 405.00 | 408.85 | 408.85 | -0.67% | 42,250 |
| May 25, 2026 | 426.90 | 426.90 | 407.10 | 411.60 | 411.60 | -1.11% | 49,750 |
| May 22, 2026 | 416.00 | 421.95 | 411.15 | 416.20 | 416.20 | -0.04% | 30,000 |
| May 21, 2026 | 422.00 | 430.75 | 415.55 | 416.35 | 416.35 | -0.38% | 45,750 |
| May 20, 2026 | 407.05 | 422.50 | 407.05 | 417.95 | 417.95 | 0.16% | 38,500 |
| May 19, 2026 | 415.00 | 425.25 | 408.00 | 417.30 | 417.30 | 2.99% | 55,000 |
| May 18, 2026 | 410.10 | 410.10 | 395.25 | 405.20 | 405.20 | -3.60% | 96,750 |
| May 15, 2026 | 440.00 | 440.00 | 418.20 | 420.35 | 420.35 | -3.22% | 52,500 |
| May 14, 2026 | 436.10 | 444.90 | 426.20 | 434.35 | 434.35 | -0.71% | 52,500 |
| May 13, 2026 | 419.60 | 446.00 | 416.30 | 437.45 | 437.45 | 4.57% | 75,250 |
| May 12, 2026 | 442.00 | 445.00 | 405.50 | 418.35 | 418.35 | -5.64% | 170,000 |
| May 11, 2026 | 469.00 | 469.00 | 436.00 | 443.35 | 443.35 | -3.69% | 163,750 |
| May 8, 2026 | 504.00 | 510.00 | 455.10 | 460.35 | 460.35 | -6.73% | 534,000 |
| May 7, 2026 | 489.00 | 497.95 | 488.95 | 493.55 | 493.55 | 2.43% | 92,000 |
| May 6, 2026 | 468.95 | 486.00 | 460.00 | 481.85 | 481.85 | 4.92% | 178,250 |
| May 5, 2026 | 447.30 | 467.00 | 447.00 | 459.25 | 459.25 | 2.36% | 99,500 |
| May 4, 2026 | 434.00 | 454.40 | 433.15 | 448.65 | 448.65 | 6.58% | 94,250 |
| Apr 30, 2026 | 421.05 | 425.45 | 406.00 | 420.95 | 420.95 | -1.09% | 51,000 |
| Apr 29, 2026 | 431.00 | 440.00 | 423.00 | 425.60 | 425.60 | -1.16% | 56,250 |
| Apr 28, 2026 | 432.85 | 437.90 | 425.00 | 430.60 | 430.60 | -0.65% | 32,500 |
| Apr 27, 2026 | 433.00 | 434.70 | 430.00 | 433.40 | 433.40 | 2.19% | 32,250 |
| Apr 24, 2026 | 436.00 | 445.00 | 421.00 | 424.10 | 424.10 | -3.76% | 49,750 |
| Apr 23, 2026 | 421.10 | 449.00 | 421.10 | 440.65 | 440.65 | 3.14% | 105,000 |
| Apr 22, 2026 | 410.00 | 429.00 | 410.00 | 427.25 | 427.25 | 3.35% | 61,750 |
| Apr 21, 2026 | 409.45 | 418.35 | 409.45 | 413.40 | 413.40 | 0.96% | 32,500 |
| Apr 20, 2026 | 407.35 | 416.10 | 402.30 | 409.45 | 409.45 | -0.38% | 58,250 |
| Apr 17, 2026 | 407.10 | 417.55 | 407.00 | 411.00 | 411.00 | 1.03% | 77,000 |
| Apr 16, 2026 | 409.80 | 410.95 | 400.00 | 406.80 | 406.80 | 1.01% | 42,750 |
| Apr 15, 2026 | 403.50 | 408.00 | 400.10 | 402.75 | 402.75 | 2.76% | 56,000 |
| Apr 13, 2026 | 396.90 | 402.00 | 381.50 | 391.95 | 391.95 | -2.54% | 59,500 |
| Apr 10, 2026 | 398.00 | 405.00 | 397.00 | 402.15 | 402.15 | 1.49% | 24,000 |
| Apr 9, 2026 | 402.00 | 405.00 | 392.30 | 396.25 | 396.25 | -1.67% | 19,000 |
| Apr 8, 2026 | 401.00 | 410.00 | 400.00 | 403.00 | 403.00 | 5.55% | 91,000 |