K.P. Energy Limited (NSE:KPEL)
India · Delayed Price · Currency is INR 404.20
-11.65 (-2.80%)
At close: Oct 14, 2025
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 419.00 | 419.65 | 403.50 | 404.15 | 404.15 | -2.79% | 175,247 |
| Oct 13, 2025 | 424.00 | 424.00 | 412.90 | 415.75 | 415.75 | -2.07% | 207,696 |
| Oct 10, 2025 | 390.00 | 437.85 | 386.55 | 424.55 | 424.55 | 9.86% | 1,633,501 |
| Oct 9, 2025 | 386.00 | 390.15 | 378.80 | 386.45 | 386.45 | 0.14% | 163,616 |
| Oct 8, 2025 | 398.40 | 399.20 | 384.10 | 385.90 | 385.90 | -3.14% | 300,504 |
| Oct 7, 2025 | 406.00 | 414.90 | 397.50 | 398.40 | 398.40 | -1.76% | 217,603 |
| Oct 6, 2025 | 410.90 | 411.50 | 404.35 | 405.55 | 405.55 | -1.47% | 114,897 |
| Oct 3, 2025 | 402.95 | 414.00 | 402.00 | 411.60 | 411.60 | 2.96% | 127,689 |
| Oct 1, 2025 | 403.00 | 413.35 | 396.75 | 399.75 | 399.75 | -0.09% | 201,923 |
| Sep 30, 2025 | 401.00 | 403.60 | 397.00 | 400.10 | 400.10 | 0.29% | 98,194 |
| Sep 29, 2025 | 405.00 | 408.00 | 393.05 | 398.95 | 398.95 | -1.20% | 218,816 |
| Sep 26, 2025 | 412.00 | 415.00 | 394.95 | 403.80 | 403.80 | -2.25% | 193,230 |
| Sep 25, 2025 | 420.00 | 423.05 | 410.10 | 413.10 | 413.10 | -1.43% | 137,037 |
| Sep 24, 2025 | 426.60 | 427.50 | 417.95 | 419.10 | 419.10 | -1.95% | 142,189 |
| Sep 23, 2025 | 431.10 | 434.85 | 426.10 | 427.45 | 427.45 | -0.85% | 126,396 |
| Sep 22, 2025 | 422.05 | 439.90 | 419.40 | 431.10 | 431.10 | 1.78% | 336,161 |
| Sep 19, 2025 | 421.00 | 427.00 | 418.50 | 423.55 | 423.55 | 0.61% | 105,021 |
| Sep 18, 2025 | 425.50 | 427.95 | 419.05 | 421.00 | 421.00 | -1.02% | 135,694 |
| Sep 17, 2025 | 429.00 | 433.50 | 424.20 | 425.35 | 425.35 | -0.32% | 122,775 |
| Sep 16, 2025 | 419.25 | 436.20 | 419.20 | 426.70 | 426.70 | 1.98% | 242,799 |
| Sep 15, 2025 | 414.10 | 421.25 | 410.05 | 418.40 | 418.40 | 1.47% | 145,413 |
| Sep 12, 2025 | 418.85 | 421.50 | 411.15 | 412.35 | 412.35 | -0.95% | 95,947 |
| Sep 11, 2025 | 420.50 | 427.20 | 415.00 | 416.30 | 416.20 | -0.60% | 153,636 |
| Sep 10, 2025 | 418.90 | 425.95 | 417.50 | 418.80 | 418.70 | 0.19% | 137,944 |
| Sep 9, 2025 | 417.00 | 422.25 | 416.65 | 418.00 | 417.90 | -0.36% | 74,376 |
| Sep 8, 2025 | 419.00 | 425.50 | 416.05 | 419.50 | 419.40 | 0.16% | 81,758 |
| Sep 5, 2025 | 425.00 | 426.90 | 415.15 | 418.85 | 418.75 | -1.12% | 164,418 |
| Sep 4, 2025 | 437.00 | 440.35 | 421.20 | 423.60 | 423.50 | -1.88% | 132,881 |
| Sep 3, 2025 | 426.00 | 436.65 | 425.40 | 431.70 | 431.60 | 0.66% | 186,895 |
| Sep 2, 2025 | 427.95 | 435.00 | 424.00 | 428.85 | 428.75 | 0.27% | 122,790 |
| Sep 1, 2025 | 424.00 | 429.80 | 422.60 | 427.70 | 427.60 | 1.08% | 91,777 |
| Aug 29, 2025 | 424.00 | 428.50 | 420.10 | 423.15 | 423.05 | -0.46% | 107,499 |
| Aug 28, 2025 | 424.00 | 431.95 | 420.10 | 425.10 | 425.00 | -0.61% | 116,233 |
| Aug 26, 2025 | 437.05 | 441.45 | 425.30 | 427.70 | 427.60 | -3.11% | 178,684 |
| Aug 25, 2025 | 435.95 | 443.45 | 434.55 | 441.45 | 441.34 | 1.62% | 211,044 |
| Aug 22, 2025 | 429.25 | 439.00 | 427.85 | 434.40 | 434.30 | 1.20% | 184,101 |
| Aug 21, 2025 | 425.90 | 443.75 | 424.85 | 429.25 | 429.15 | 0.88% | 267,211 |
| Aug 20, 2025 | 434.15 | 435.10 | 420.40 | 425.50 | 425.40 | -1.99% | 271,183 |
| Aug 19, 2025 | 422.45 | 437.70 | 420.00 | 434.15 | 434.05 | 2.77% | 248,655 |
| Aug 18, 2025 | 429.00 | 432.00 | 420.00 | 422.45 | 422.35 | 0.48% | 184,042 |
| Aug 14, 2025 | 432.95 | 435.40 | 418.00 | 420.45 | 420.35 | -2.95% | 215,143 |
| Aug 13, 2025 | 430.05 | 439.80 | 430.05 | 433.25 | 433.15 | 1.58% | 178,834 |
| Aug 12, 2025 | 439.90 | 446.10 | 423.35 | 426.50 | 426.40 | -2.41% | 364,120 |
| Aug 11, 2025 | 445.00 | 451.45 | 431.25 | 437.05 | 436.95 | -1.49% | 445,885 |
| Aug 8, 2025 | 459.00 | 465.50 | 437.00 | 443.65 | 443.34 | -3.37% | 262,638 |
| Aug 7, 2025 | 456.00 | 469.95 | 451.00 | 459.10 | 458.78 | -0.80% | 270,266 |
| Aug 6, 2025 | 468.95 | 476.65 | 459.00 | 462.80 | 462.48 | -0.61% | 365,665 |
| Aug 5, 2025 | 500.50 | 502.95 | 455.00 | 465.65 | 465.33 | -7.23% | 1,917,685 |
| Aug 4, 2025 | 510.65 | 520.00 | 500.15 | 501.95 | 501.60 | -0.92% | 479,990 |
| Aug 1, 2025 | 521.90 | 540.30 | 503.60 | 506.60 | 506.25 | -2.50% | 704,059 |