K.P. Energy Limited (NSE:KPEL)
India · Delayed Price · Currency is INR 300.00
-6.45 (-2.10%)
Feb 19, 2026, 2:10 PM IST
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 334.00 | 357.00 | 333.30 | 344.20 | 343.97 | 2.85% | 1,185,580 |
| Dec 29, 2025 | 341.00 | 343.70 | 332.35 | 334.65 | 334.42 | -2.92% | 219,568 |
| Dec 26, 2025 | 351.00 | 352.05 | 343.00 | 344.70 | 344.46 | -1.35% | 139,204 |
| Dec 24, 2025 | 359.40 | 359.85 | 348.90 | 349.40 | 349.16 | -1.99% | 136,824 |
| Dec 23, 2025 | 351.70 | 358.45 | 345.00 | 356.50 | 356.26 | 2.13% | 178,905 |
| Dec 22, 2025 | 342.45 | 351.05 | 339.10 | 349.05 | 348.81 | 3.41% | 209,742 |
| Dec 19, 2025 | 334.05 | 340.00 | 330.00 | 337.55 | 337.32 | 1.05% | 172,545 |
| Dec 18, 2025 | 343.85 | 346.05 | 332.35 | 334.05 | 333.82 | -0.96% | 211,682 |
| Dec 17, 2025 | 345.00 | 345.00 | 336.05 | 337.30 | 337.07 | -1.72% | 145,870 |
| Dec 16, 2025 | 351.40 | 351.95 | 341.60 | 343.20 | 342.97 | -1.93% | 122,712 |
| Dec 15, 2025 | 349.50 | 352.05 | 344.25 | 349.95 | 349.71 | 0.62% | 189,849 |
| Dec 12, 2025 | 345.40 | 357.70 | 337.50 | 347.80 | 347.56 | 1.70% | 200,147 |
| Dec 11, 2025 | 338.00 | 344.15 | 330.50 | 342.00 | 341.77 | 1.30% | 176,344 |
| Dec 10, 2025 | 346.10 | 350.80 | 333.40 | 337.60 | 337.37 | -2.31% | 208,700 |
| Dec 9, 2025 | 339.05 | 351.00 | 326.85 | 345.60 | 345.36 | 1.93% | 362,574 |