KP Green Engineering Limited (BOM:544150)
India · Delayed Price · Currency is INR 274.45
+0.90 (0.33%)
At close: Oct 7, 2026
KP Green Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 263.00 | 264.85 | 254.00 | 259.05 | 258.79 | -0.40% | 157,500 |
| Aug 18, 2026 | 264.50 | 280.00 | 257.50 | 260.10 | 259.84 | -1.51% | 308,250 |
| Aug 17, 2026 | 280.00 | 280.00 | 260.00 | 264.10 | 263.83 | -5.07% | 292,500 |
| Aug 14, 2026 | 282.60 | 289.90 | 271.05 | 278.20 | 277.92 | -2.88% | 212,750 |
| Aug 13, 2026 | 305.95 | 309.60 | 285.00 | 286.45 | 286.16 | -6.37% | 207,250 |
| Aug 12, 2026 | 305.20 | 313.75 | 302.10 | 305.95 | 305.64 | -0.54% | 95,000 |
| Aug 11, 2026 | 326.15 | 334.95 | 305.10 | 307.60 | 307.29 | -7.17% | 262,750 |
| Aug 10, 2026 | 338.25 | 338.25 | 330.30 | 331.35 | 331.02 | -0.99% | 43,250 |
| Aug 7, 2026 | 337.00 | 340.00 | 333.20 | 334.65 | 334.31 | -0.55% | 27,750 |
| Aug 6, 2026 | 345.00 | 345.00 | 331.20 | 336.50 | 336.16 | -1.85% | 49,000 |
| Aug 5, 2026 | 348.00 | 350.95 | 340.00 | 342.85 | 342.50 | -1.44% | 20,250 |
| Aug 4, 2026 | 353.00 | 353.95 | 342.15 | 347.85 | 347.50 | -1.22% | 29,500 |
| Aug 3, 2026 | 340.65 | 356.00 | 336.40 | 352.15 | 351.79 | 3.68% | 40,750 |
| Jul 31, 2026 | 337.75 | 343.50 | 335.70 | 339.65 | 339.31 | 0.56% | 24,500 |
| Jul 30, 2026 | 331.15 | 339.20 | 329.00 | 337.75 | 337.41 | 1.64% | 32,500 |
| Jul 29, 2026 | 330.00 | 337.95 | 330.00 | 332.30 | 331.96 | 0.62% | 24,750 |
| Jul 28, 2026 | 333.90 | 334.85 | 330.00 | 330.25 | 329.92 | -1.02% | 33,000 |