KP Green Engineering Limited (BOM:544150)
India · Delayed Price · Currency is INR 268.25
+2.55 (0.96%)
At close: Nov 2, 2026
KP Green Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 265.00 | 271.60 | 264.10 | 268.25 | 268.25 | 0.96% | 42,000 |
| Oct 30, 2026 | 266.65 | 269.90 | 265.00 | 265.70 | 265.70 | -1.17% | 16,750 |
| Oct 29, 2026 | 269.00 | 274.80 | 264.10 | 268.85 | 268.85 | 0.07% | 29,750 |
| Oct 28, 2026 | 261.60 | 271.00 | 260.05 | 268.65 | 268.65 | 2.54% | 57,000 |
| Oct 27, 2026 | 273.60 | 278.70 | 260.00 | 262.00 | 262.00 | -4.24% | 95,750 |
| Oct 26, 2026 | 270.00 | 279.80 | 261.35 | 273.60 | 273.60 | 3.21% | 26,750 |
| Oct 23, 2026 | 275.00 | 275.00 | 261.00 | 265.10 | 265.10 | -3.65% | 103,250 |
| Oct 22, 2026 | 286.25 | 287.00 | 272.25 | 275.15 | 275.15 | -5.07% | 50,000 |
| Oct 21, 2026 | 298.00 | 298.00 | 286.25 | 289.85 | 289.85 | -3.56% | 31,000 |
| Oct 19, 2026 | 311.00 | 313.90 | 290.00 | 300.55 | 300.55 | -4.39% | 57,750 |
| Oct 16, 2026 | 296.15 | 317.85 | 293.05 | 314.35 | 314.35 | 8.14% | 217,500 |
| Oct 15, 2026 | 274.95 | 294.75 | 273.05 | 290.70 | 290.70 | 6.64% | 92,000 |
| Oct 14, 2026 | 272.70 | 274.95 | 270.70 | 272.60 | 272.60 | - | 63,250 |
| Oct 13, 2026 | 275.05 | 275.90 | 268.00 | 272.60 | 272.60 | -0.20% | 34,250 |
| Oct 12, 2026 | 270.00 | 287.70 | 270.00 | 273.15 | 273.15 | 1.43% | 93,250 |
| Oct 9, 2026 | 268.00 | 273.55 | 266.05 | 269.30 | 269.30 | 0.02% | 48,000 |
| Oct 8, 2026 | 273.00 | 273.30 | 266.50 | 269.25 | 269.25 | -1.89% | 71,250 |
| Oct 7, 2026 | 272.00 | 277.80 | 270.00 | 274.45 | 274.45 | 0.33% | 96,500 |
| Oct 6, 2026 | 277.00 | 280.00 | 271.00 | 273.55 | 273.55 | -1.65% | 47,000 |
| Oct 5, 2026 | 291.00 | 291.00 | 277.00 | 278.15 | 278.15 | -1.64% | 41,000 |
| Oct 1, 2026 | 300.70 | 300.70 | 279.55 | 282.80 | 282.80 | -4.94% | 58,500 |
| Sep 30, 2026 | 303.00 | 306.00 | 294.00 | 297.50 | 297.50 | -1.46% | 62,750 |
| Sep 29, 2026 | 296.00 | 305.65 | 291.10 | 301.90 | 301.90 | 1.17% | 48,500 |
| Sep 28, 2026 | 296.00 | 303.00 | 296.00 | 298.40 | 298.40 | 1.08% | 114,500 |
| Sep 25, 2026 | 295.25 | 296.95 | 289.00 | 295.20 | 295.20 | 0.29% | 48,500 |
| Sep 24, 2026 | 293.90 | 300.00 | 292.95 | 294.35 | 294.35 | -0.30% | 63,500 |
| Sep 23, 2026 | 297.30 | 299.90 | 291.00 | 295.25 | 295.25 | -0.59% | 44,500 |
| Sep 22, 2026 | 293.00 | 304.70 | 293.00 | 297.30 | 297.00 | 1.26% | 77,000 |
| Sep 21, 2026 | 282.75 | 300.00 | 279.40 | 293.60 | 293.30 | 3.60% | 163,000 |
| Sep 18, 2026 | 277.00 | 286.00 | 276.00 | 283.40 | 283.11 | 3.20% | 81,000 |
| Sep 17, 2026 | 270.00 | 277.05 | 266.40 | 274.60 | 274.32 | 3.08% | 72,500 |
| Sep 16, 2026 | 265.00 | 269.00 | 262.00 | 266.40 | 266.13 | 0.87% | 29,500 |
| Sep 15, 2026 | 269.00 | 269.00 | 262.65 | 264.10 | 263.83 | -1.71% | 33,000 |
| Sep 11, 2026 | 264.05 | 270.00 | 260.50 | 268.70 | 268.43 | 0.06% | 61,750 |
| Sep 10, 2026 | 272.00 | 273.25 | 268.15 | 268.55 | 268.28 | -2.38% | 92,500 |
| Sep 9, 2026 | 278.95 | 280.00 | 270.05 | 275.10 | 274.82 | -1.66% | 49,750 |
| Sep 8, 2026 | 280.00 | 282.00 | 270.30 | 279.75 | 279.47 | 0.09% | 118,250 |
| Sep 7, 2026 | 288.40 | 288.40 | 278.65 | 279.50 | 279.22 | -3.12% | 74,000 |
| Sep 4, 2026 | 295.00 | 303.00 | 287.00 | 288.50 | 288.21 | -2.30% | 91,750 |
| Sep 3, 2026 | 288.00 | 299.10 | 288.00 | 295.30 | 295.00 | 2.59% | 89,250 |
| Sep 2, 2026 | 303.00 | 304.00 | 283.15 | 287.85 | 287.56 | -3.37% | 132,750 |
| Sep 1, 2026 | 283.95 | 302.00 | 277.00 | 297.90 | 297.60 | 7.45% | 176,500 |
| Aug 31, 2026 | 266.70 | 278.45 | 263.00 | 277.25 | 276.97 | 5.82% | 188,750 |
| Aug 28, 2026 | 265.75 | 267.00 | 260.05 | 262.00 | 261.74 | 0.42% | 99,250 |
| Aug 27, 2026 | 260.95 | 268.00 | 255.00 | 260.90 | 260.64 | 1.76% | 123,250 |
| Aug 26, 2026 | 256.95 | 262.60 | 255.60 | 256.40 | 256.14 | -0.14% | 107,000 |
| Aug 25, 2026 | 253.90 | 263.00 | 250.00 | 256.75 | 256.49 | 2.86% | 152,000 |
| Aug 24, 2026 | 257.00 | 261.00 | 246.05 | 249.60 | 249.35 | -2.63% | 283,750 |
| Aug 21, 2026 | 260.00 | 268.90 | 254.50 | 256.35 | 256.09 | -0.52% | 121,750 |
| Aug 20, 2026 | 259.40 | 276.50 | 257.00 | 257.70 | 257.44 | -0.52% | 138,250 |