KP Green Engineering Limited (BOM:544150)
India · Delayed Price · Currency is INR 347.85
-4.30 (-1.22%)
At close: Aug 4, 2026
KP Green Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 340.65 | 356.00 | 336.40 | 352.15 | 352.15 | 3.68% | 40,750 |
| Jul 31, 2026 | 337.75 | 343.50 | 335.70 | 339.65 | 339.65 | 0.56% | 24,500 |
| Jul 30, 2026 | 331.15 | 339.20 | 329.00 | 337.75 | 337.75 | 1.64% | 32,500 |
| Jul 29, 2026 | 330.00 | 337.95 | 330.00 | 332.30 | 332.30 | 0.62% | 24,750 |
| Jul 28, 2026 | 333.90 | 334.85 | 330.00 | 330.25 | 330.25 | -1.02% | 33,000 |
| Jul 27, 2026 | 339.50 | 344.60 | 331.50 | 333.65 | 333.65 | -0.03% | 45,750 |
| Jul 24, 2026 | 335.00 | 337.90 | 330.00 | 333.75 | 333.75 | -0.42% | 40,250 |
| Jul 23, 2026 | 340.00 | 341.25 | 334.15 | 335.15 | 335.15 | -1.59% | 27,750 |
| Jul 22, 2026 | 343.00 | 345.00 | 339.15 | 340.55 | 340.55 | -0.84% | 25,000 |
| Jul 21, 2026 | 340.20 | 343.95 | 337.05 | 343.45 | 343.45 | 1.19% | 38,500 |
| Jul 20, 2026 | 343.30 | 345.00 | 335.25 | 339.40 | 339.40 | -1.14% | 24,250 |
| Jul 17, 2026 | 342.55 | 347.65 | 340.25 | 343.30 | 343.30 | -0.09% | 38,500 |
| Jul 16, 2026 | 355.75 | 362.40 | 340.00 | 343.60 | 343.60 | -4.24% | 196,250 |
| Jul 15, 2026 | 362.25 | 364.75 | 356.00 | 358.80 | 358.80 | 0.15% | 33,250 |
| Jul 14, 2026 | 359.00 | 365.00 | 355.00 | 358.25 | 358.25 | -0.25% | 37,750 |
| Jul 13, 2026 | 363.00 | 368.95 | 358.00 | 359.15 | 359.15 | -1.29% | 38,250 |
| Jul 10, 2026 | 369.00 | 369.05 | 360.95 | 363.85 | 363.85 | -0.84% | 59,500 |
| Jul 9, 2026 | 361.15 | 371.00 | 355.00 | 366.95 | 366.95 | 1.63% | 52,000 |
| Jul 8, 2026 | 366.00 | 372.50 | 357.00 | 361.05 | 361.05 | -1.62% | 64,750 |
| Jul 7, 2026 | 372.40 | 378.90 | 362.10 | 367.00 | 367.00 | -2.12% | 72,250 |
| Jul 6, 2026 | 379.40 | 379.40 | 370.00 | 374.95 | 374.95 | -1.37% | 28,750 |
| Jul 3, 2026 | 385.00 | 386.00 | 371.00 | 380.15 | 380.15 | 0.52% | 63,750 |
| Jul 2, 2026 | 367.75 | 380.00 | 366.00 | 378.20 | 378.20 | 2.86% | 58,250 |
| Jul 1, 2026 | 368.05 | 374.00 | 366.15 | 367.70 | 367.70 | -1.10% | 58,500 |
| Jun 30, 2026 | 367.00 | 378.00 | 362.00 | 371.80 | 371.80 | 1.46% | 88,500 |
| Jun 29, 2026 | 367.05 | 373.25 | 349.00 | 366.45 | 366.45 | -1.37% | 71,000 |
| Jun 25, 2026 | 374.60 | 378.90 | 366.00 | 371.55 | 371.55 | -0.28% | 52,750 |
| Jun 24, 2026 | 384.80 | 387.30 | 371.00 | 372.60 | 372.60 | -2.54% | 94,750 |
| Jun 23, 2026 | 391.00 | 391.00 | 361.55 | 382.30 | 382.30 | -1.68% | 122,750 |
| Jun 22, 2026 | 388.05 | 394.85 | 383.20 | 388.85 | 388.85 | -0.69% | 94,500 |
| 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 |