K.P. Energy Limited (NSE:KPEL)
India · Delayed Price · Currency is INR 295.00
+13.90 (4.94%)
At close: Mar 12, 2026
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 279.85 | 318.00 | 272.40 | 294.05 | - | 4.61% | 1,659,399 |
| Mar 11, 2026 | 272.75 | 286.20 | 268.80 | 281.10 | 281.10 | 4.58% | 524,252 |
| Mar 10, 2026 | 252.95 | 271.00 | 250.00 | 268.80 | 268.80 | 8.94% | 519,507 |
| Mar 9, 2026 | 250.00 | 254.75 | 237.90 | 246.75 | 246.75 | -3.76% | 363,309 |
| Mar 6, 2026 | 260.05 | 266.55 | 255.05 | 256.40 | 256.40 | -1.02% | 286,021 |
| Mar 5, 2026 | 261.90 | 263.85 | 253.05 | 259.05 | 259.05 | - | 298,644 |
| Mar 4, 2026 | 265.00 | 267.30 | 256.00 | 259.05 | 259.05 | -4.00% | 295,899 |
| Mar 2, 2026 | 269.00 | 278.55 | 268.10 | 269.85 | 269.85 | -5.07% | 292,125 |
| Feb 27, 2026 | 288.00 | 289.95 | 283.10 | 284.25 | 284.25 | -2.07% | 130,749 |
| Feb 26, 2026 | 289.40 | 300.70 | 289.00 | 290.25 | 290.25 | 0.85% | 283,744 |
| Feb 25, 2026 | 289.20 | 290.95 | 285.00 | 287.80 | 287.80 | -0.48% | 90,806 |
| Feb 24, 2026 | 295.00 | 295.00 | 287.05 | 289.20 | 289.20 | -2.36% | 187,285 |
| Feb 23, 2026 | 300.10 | 301.95 | 295.00 | 296.20 | 296.20 | 0.68% | 135,603 |
| Feb 20, 2026 | 299.60 | 299.90 | 292.00 | 294.20 | 294.20 | -1.75% | 118,415 |
| Feb 19, 2026 | 306.00 | 308.90 | 296.00 | 299.45 | 299.45 | -2.28% | 168,833 |
| Feb 18, 2026 | 303.00 | 309.80 | 302.80 | 306.45 | 306.45 | 1.56% | 139,676 |
| Feb 17, 2026 | 300.00 | 305.00 | 298.80 | 301.75 | 301.75 | 0.48% | 174,840 |
| Feb 16, 2026 | 301.25 | 305.95 | 298.35 | 300.30 | 300.30 | -1.18% | 110,187 |
| Feb 13, 2026 | 302.40 | 307.00 | 297.95 | 303.90 | 303.90 | -1.25% | 174,505 |
| Feb 12, 2026 | 311.20 | 313.95 | 304.70 | 307.75 | 307.75 | -2.38% | 158,568 |
| Feb 11, 2026 | 324.35 | 326.40 | 311.35 | 315.25 | 315.25 | -1.73% | 172,780 |
| Feb 10, 2026 | 321.00 | 326.65 | 316.85 | 320.80 | 320.80 | 0.90% | 195,772 |
| Feb 9, 2026 | 319.65 | 325.85 | 314.00 | 317.95 | 317.95 | 0.54% | 215,412 |
| Feb 6, 2026 | 319.80 | 319.80 | 309.20 | 316.25 | 316.25 | -0.57% | 150,472 |
| Feb 5, 2026 | 314.85 | 333.15 | 311.60 | 318.05 | 318.05 | 0.66% | 550,428 |
| Feb 4, 2026 | 289.75 | 318.50 | 285.65 | 315.95 | 315.95 | 10.61% | 703,358 |
| Feb 3, 2026 | 294.95 | 296.50 | 282.15 | 285.65 | 285.65 | 1.60% | 322,919 |
| Feb 2, 2026 | 285.00 | 286.75 | 274.50 | 281.15 | 281.15 | -2.17% | 266,828 |
| Feb 1, 2026 | 295.75 | 302.00 | 285.00 | 287.40 | 287.40 | -1.61% | 192,755 |
| Jan 30, 2026 | 288.35 | 294.40 | 284.30 | 292.10 | 292.10 | 0.45% | 194,145 |
| Jan 29, 2026 | 297.00 | 298.50 | 288.75 | 290.80 | 290.80 | -2.10% | 213,559 |
| Jan 28, 2026 | 294.70 | 299.40 | 291.35 | 297.05 | 297.05 | 1.40% | 151,228 |
| Jan 27, 2026 | 295.00 | 298.15 | 285.50 | 292.95 | 292.75 | -0.07% | 307,399 |
| Jan 23, 2026 | 301.95 | 301.95 | 290.15 | 293.15 | 292.95 | -1.68% | 291,113 |
| Jan 22, 2026 | 312.00 | 317.70 | 297.10 | 298.15 | 297.95 | -1.80% | 549,137 |
| Jan 21, 2026 | 309.60 | 318.00 | 295.65 | 303.60 | 303.39 | -1.94% | 943,169 |
| Jan 20, 2026 | 309.00 | 319.90 | 305.05 | 309.60 | 309.39 | 0.58% | 350,587 |
| Jan 19, 2026 | 315.95 | 316.50 | 307.20 | 307.80 | 307.59 | -2.13% | 210,679 |
| Jan 16, 2026 | 322.00 | 323.40 | 313.45 | 314.50 | 314.29 | -1.19% | 194,544 |
| Jan 14, 2026 | 318.80 | 323.30 | 316.70 | 318.30 | 318.08 | -0.03% | 161,050 |
| Jan 13, 2026 | 330.00 | 336.75 | 316.50 | 318.40 | 318.18 | 0.13% | 597,327 |
| Jan 12, 2026 | 329.90 | 332.10 | 314.30 | 318.00 | 317.78 | -3.61% | 365,851 |
| Jan 9, 2026 | 338.05 | 342.95 | 326.55 | 329.90 | 329.67 | -2.41% | 211,335 |
| Jan 8, 2026 | 348.90 | 349.95 | 335.85 | 338.05 | 337.82 | -3.29% | 173,954 |
| Jan 7, 2026 | 340.10 | 350.70 | 339.00 | 349.55 | 349.31 | 2.63% | 121,586 |
| Jan 6, 2026 | 346.05 | 347.00 | 340.00 | 340.60 | 340.37 | -1.77% | 169,517 |
| Jan 5, 2026 | 358.00 | 360.90 | 345.00 | 346.75 | 346.51 | -3.01% | 191,342 |
| Jan 2, 2026 | 352.00 | 360.00 | 348.50 | 357.50 | 357.26 | 2.06% | 199,799 |
| Jan 1, 2026 | 357.15 | 361.00 | 346.80 | 350.30 | 350.06 | -1.13% | 264,324 |
| Dec 31, 2025 | 346.95 | 377.95 | 342.40 | 354.30 | 354.06 | 2.93% | 1,356,570 |