KP Green Engineering Limited (BOM:544150)
India · Delayed Price · Currency is INR 288.50
-6.80 (-2.30%)
At close: Sep 4, 2026
KP Green Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 295.00 | 303.00 | 287.00 | 288.50 | 288.50 | -2.30% | 91,750 |
| Sep 3, 2026 | 288.00 | 299.10 | 288.00 | 295.30 | 295.30 | 2.59% | 89,250 |
| Sep 2, 2026 | 303.00 | 304.00 | 283.15 | 287.85 | 287.85 | -3.37% | 132,750 |
| Sep 1, 2026 | 283.95 | 302.00 | 277.00 | 297.90 | 297.90 | 7.45% | 176,500 |
| Aug 31, 2026 | 266.70 | 278.45 | 263.00 | 277.25 | 277.25 | 5.82% | 188,750 |
| Aug 28, 2026 | 265.75 | 267.00 | 260.05 | 262.00 | 262.00 | 0.42% | 99,250 |
| Aug 27, 2026 | 260.95 | 268.00 | 255.00 | 260.90 | 260.90 | 1.76% | 123,250 |
| Aug 26, 2026 | 256.95 | 262.60 | 255.60 | 256.40 | 256.40 | -0.14% | 107,000 |
| Aug 25, 2026 | 253.90 | 263.00 | 250.00 | 256.75 | 256.75 | 2.86% | 152,000 |
| Aug 24, 2026 | 257.00 | 261.00 | 246.05 | 249.60 | 249.60 | -2.63% | 283,500 |
| Aug 21, 2026 | 260.00 | 268.90 | 254.50 | 256.35 | 256.35 | -0.52% | 121,750 |
| Aug 20, 2026 | 259.40 | 276.50 | 257.00 | 257.70 | 257.70 | -0.52% | 138,250 |
| Aug 19, 2026 | 263.00 | 264.85 | 254.00 | 259.05 | 259.05 | -0.40% | 157,500 |
| Aug 18, 2026 | 264.50 | 280.00 | 257.50 | 260.10 | 260.10 | -1.51% | 308,250 |
| Aug 17, 2026 | 280.00 | 280.00 | 260.00 | 264.10 | 264.10 | -5.07% | 292,500 |
| Aug 14, 2026 | 282.60 | 289.90 | 271.05 | 278.20 | 278.20 | -2.88% | 212,750 |
| Aug 13, 2026 | 305.95 | 309.60 | 285.00 | 286.45 | 286.45 | -6.37% | 207,250 |
| Aug 12, 2026 | 305.20 | 313.75 | 302.10 | 305.95 | 305.95 | -0.54% | 95,000 |
| Aug 11, 2026 | 326.15 | 334.95 | 305.10 | 307.60 | 307.60 | -7.17% | 262,750 |
| Aug 10, 2026 | 338.25 | 338.25 | 330.30 | 331.35 | 331.35 | -0.99% | 43,250 |
| Aug 7, 2026 | 337.00 | 340.00 | 333.20 | 334.65 | 334.65 | -0.55% | 27,750 |
| Aug 6, 2026 | 345.00 | 345.00 | 331.20 | 336.50 | 336.50 | -1.85% | 49,000 |
| Aug 5, 2026 | 348.00 | 350.95 | 340.00 | 342.85 | 342.85 | -1.44% | 20,250 |
| Aug 4, 2026 | 353.00 | 353.95 | 342.15 | 347.85 | 347.85 | -1.22% | 29,500 |
| 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 |