KP Green Engineering Limited (BOM:544150)
India · Delayed Price · Currency is INR 416.20
-0.15 (-0.04%)
At close: May 22, 2026
KP Green Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 392.00 | 395.00 | 378.10 | 381.80 | 381.80 | -1.36% | 65,750 |
| Apr 6, 2026 | 367.95 | 390.00 | 365.00 | 387.05 | 387.05 | 5.64% | 120,750 |
| Apr 2, 2026 | 333.70 | 373.95 | 325.25 | 366.40 | 366.40 | 8.29% | 119,250 |
| Apr 1, 2026 | 319.95 | 342.00 | 314.05 | 338.35 | 338.35 | 11.50% | 86,500 |
| Mar 30, 2026 | 326.50 | 326.50 | 301.00 | 303.45 | 303.45 | -7.06% | 203,000 |
| Mar 27, 2026 | 340.00 | 346.15 | 323.10 | 326.50 | 326.50 | -4.85% | 188,000 |
| Mar 25, 2026 | 343.00 | 353.00 | 342.00 | 343.15 | 343.15 | 0.60% | 108,250 |
| Mar 24, 2026 | 347.70 | 351.00 | 338.00 | 341.10 | 341.10 | 0.92% | 49,500 |
| Mar 23, 2026 | 345.05 | 350.00 | 336.30 | 338.00 | 338.00 | -4.06% | 109,000 |
| Mar 20, 2026 | 345.10 | 370.00 | 345.10 | 352.30 | 352.30 | 1.89% | 79,750 |
| Mar 19, 2026 | 342.00 | 353.00 | 342.00 | 345.75 | 345.75 | -2.59% | 71,500 |
| Mar 18, 2026 | 340.15 | 357.00 | 340.15 | 354.95 | 354.95 | 4.32% | 64,250 |
| Mar 17, 2026 | 354.75 | 354.80 | 338.00 | 340.25 | 340.25 | -2.84% | 76,750 |
| Mar 16, 2026 | 360.50 | 363.65 | 346.10 | 350.20 | 350.20 | -2.38% | 65,750 |
| Mar 13, 2026 | 375.90 | 381.35 | 357.00 | 358.75 | 358.75 | -4.50% | 52,750 |
| Mar 12, 2026 | 354.70 | 384.00 | 347.00 | 375.65 | 375.65 | 5.12% | 132,000 |
| Mar 11, 2026 | 339.50 | 366.95 | 339.50 | 357.35 | 357.35 | 5.20% | 90,750 |
| Mar 10, 2026 | 347.00 | 349.00 | 333.25 | 339.70 | 339.70 | 0.73% | 93,000 |
| Mar 9, 2026 | 330.00 | 339.45 | 327.05 | 337.25 | 337.25 | -2.81% | 89,750 |