K.P. Energy Limited (NSE:KPEL)
India · Delayed Price · Currency is INR 444.90
-14.05 (-3.06%)
At close: Aug 8, 2025, 3:30 PM IST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 465.95 | 465.95 | 440.00 | 444.90 | - | -3.06% | 28,050 |
| Aug 7, 2025 | 459.95 | 469.90 | 451.00 | 458.95 | - | -0.90% | 51,526 |
| Aug 6, 2025 | 465.90 | 476.60 | 460.00 | 463.10 | - | -0.56% | 68,847 |
| Aug 5, 2025 | 500.20 | 505.00 | 457.85 | 465.70 | - | -7.34% | 366,343 |
| Aug 4, 2025 | 512.50 | 519.95 | 501.25 | 502.60 | - | -0.70% | 35,581 |
| Aug 1, 2025 | 523.15 | 540.00 | 503.45 | 506.15 | - | -2.68% | 124,246 |
| Jul 31, 2025 | 500.50 | 528.95 | 496.00 | 520.10 | - | 3.13% | 77,760 |
| Jul 30, 2025 | 507.55 | 521.55 | 500.85 | 504.30 | - | -1.88% | 15,877 |
| Jul 29, 2025 | 499.00 | 519.20 | 494.05 | 513.95 | - | 2.90% | 18,335 |
| Jul 28, 2025 | 517.00 | 525.70 | 496.45 | 499.45 | - | -3.39% | 62,502 |
| Jul 25, 2025 | 537.25 | 538.95 | 501.50 | 516.95 | - | -4.35% | 65,352 |
| Jul 24, 2025 | 533.20 | 546.00 | 524.45 | 540.45 | - | 1.84% | 68,689 |
| Jul 23, 2025 | 547.40 | 552.00 | 527.50 | 530.70 | - | -2.54% | 46,490 |
| Jul 22, 2025 | 544.45 | 548.50 | 530.00 | 544.55 | - | 1.17% | 70,807 |
| Jul 21, 2025 | 525.00 | 554.45 | 516.75 | 538.25 | - | 4.97% | 123,655 |
| Jul 18, 2025 | 518.35 | 521.90 | 508.00 | 512.75 | - | -0.10% | 18,609 |
| Jul 17, 2025 | 528.85 | 528.85 | 512.00 | 513.25 | - | -2.11% | 46,291 |
| Jul 16, 2025 | 528.00 | 529.00 | 512.95 | 524.30 | - | 1.15% | 29,741 |
| Jul 15, 2025 | 509.00 | 530.00 | 504.65 | 518.35 | - | 3.05% | 53,318 |
| Jul 14, 2025 | 498.45 | 510.00 | 489.05 | 503.00 | - | 1.11% | 43,440 |
| Jul 11, 2025 | 515.95 | 520.60 | 493.10 | 497.50 | - | -2.84% | 56,308 |
| Jul 10, 2025 | 497.95 | 514.90 | 494.00 | 512.05 | - | 4.18% | 29,446 |
| Jul 9, 2025 | 492.40 | 502.95 | 488.05 | 491.50 | - | 0.43% | 46,122 |
| Jul 8, 2025 | 498.05 | 502.15 | 485.50 | 489.40 | - | -1.46% | 34,385 |
| Jul 7, 2025 | 500.10 | 513.00 | 495.00 | 496.65 | - | -1.39% | 42,552 |
| Jul 4, 2025 | 509.95 | 509.95 | 497.80 | 503.65 | - | -0.25% | 30,127 |
| Jul 3, 2025 | 511.00 | 513.85 | 501.25 | 504.90 | - | -0.71% | 34,844 |
| Jul 2, 2025 | 529.05 | 538.95 | 507.20 | 508.50 | - | -3.16% | 32,575 |
| Jul 1, 2025 | 521.75 | 530.75 | 517.30 | 525.10 | - | 1.38% | 23,336 |
| Jun 30, 2025 | 497.00 | 524.25 | 497.00 | 517.95 | - | 2.58% | 26,312 |
| Jun 27, 2025 | 510.05 | 521.40 | 502.75 | 504.90 | - | -0.76% | 39,360 |
| Jun 26, 2025 | 523.65 | 525.45 | 507.00 | 508.75 | - | -2.55% | 15,406 |
| Jun 25, 2025 | 521.75 | 534.00 | 516.85 | 522.05 | - | 1.33% | 58,524 |
| Jun 24, 2025 | 514.95 | 525.00 | 510.60 | 515.20 | - | 2.02% | 53,534 |
| Jun 23, 2025 | 489.90 | 509.50 | 489.90 | 505.00 | - | -0.29% | 47,231 |
| Jun 20, 2025 | 470.05 | 508.50 | 470.05 | 506.45 | - | 6.17% | 42,561 |
| Jun 19, 2025 | 497.75 | 504.70 | 475.45 | 477.00 | - | -4.90% | 26,387 |
| Jun 18, 2025 | 495.30 | 515.05 | 495.30 | 501.60 | - | -0.35% | 34,598 |
| Jun 17, 2025 | 524.65 | 524.65 | 500.00 | 503.35 | - | -3.43% | 22,002 |
| Jun 16, 2025 | 518.20 | 525.00 | 494.35 | 521.25 | - | 0.59% | 71,939 |
| Jun 13, 2025 | 520.15 | 526.05 | 507.70 | 518.20 | - | -2.67% | 58,208 |
| Jun 12, 2025 | 556.95 | 561.70 | 522.00 | 532.40 | - | -3.59% | 76,685 |
| Jun 11, 2025 | 566.95 | 583.90 | 541.00 | 552.25 | - | -0.27% | 74,594 |
| Jun 10, 2025 | 568.60 | 574.00 | 548.60 | 553.75 | - | -1.92% | 39,324 |
| Jun 9, 2025 | 550.10 | 569.50 | 543.00 | 564.60 | - | 3.87% | 24,341 |
| Jun 6, 2025 | 570.00 | 570.00 | 538.00 | 543.55 | - | -1.81% | 28,396 |
| Jun 5, 2025 | 579.80 | 579.80 | 551.30 | 553.55 | - | -2.21% | 38,280 |
| Jun 4, 2025 | 547.95 | 575.00 | 538.00 | 566.05 | - | 5.20% | 54,358 |
| Jun 3, 2025 | 558.95 | 560.00 | 532.30 | 538.05 | - | -2.19% | 38,937 |
| Jun 2, 2025 | 555.20 | 565.70 | 537.75 | 550.10 | - | -0.88% | 105,445 |