K.P. Energy Limited (NSE:KPEL)
India · Delayed Price · Currency is INR 418.80
-5.15 (-1.21%)
At close: Sep 5, 2025
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 423.95 | 426.30 | 415.50 | 418.80 | - | -1.21% | 36,035 |
| Sep 4, 2025 | 433.05 | 440.00 | 422.95 | 423.95 | - | -1.83% | 29,359 |
| Sep 3, 2025 | 424.05 | 436.00 | 424.05 | 431.85 | - | 0.91% | 12,118 |
| Sep 2, 2025 | 424.05 | 434.15 | 424.05 | 427.95 | - | -0.01% | 26,784 |
| Sep 1, 2025 | 418.05 | 430.00 | 418.05 | 428.00 | - | 1.12% | 23,138 |
| Aug 29, 2025 | 436.00 | 436.00 | 420.45 | 423.25 | - | -0.70% | 24,998 |
| Aug 28, 2025 | 415.55 | 431.70 | 415.55 | 426.25 | - | -0.26% | 16,309 |
| Aug 26, 2025 | 454.60 | 454.60 | 425.30 | 427.35 | - | -3.37% | 62,376 |
| Aug 25, 2025 | 444.65 | 445.85 | 434.90 | 442.25 | - | 1.99% | 32,487 |
| Aug 22, 2025 | 429.20 | 439.50 | 428.00 | 433.60 | - | 1.03% | 18,571 |
| Aug 21, 2025 | 425.40 | 443.70 | 424.80 | 429.20 | - | 0.87% | 69,650 |
| Aug 20, 2025 | 435.25 | 435.25 | 420.40 | 425.50 | - | -2.05% | 54,405 |
| Aug 19, 2025 | 426.75 | 437.05 | 420.15 | 434.40 | - | 2.79% | 26,368 |
| Aug 18, 2025 | 425.80 | 432.00 | 420.00 | 422.60 | - | 0.44% | 37,884 |
| Aug 14, 2025 | 433.95 | 436.30 | 418.45 | 420.75 | - | -2.91% | 36,742 |
| Aug 13, 2025 | 431.70 | 439.85 | 431.10 | 433.35 | - | 1.40% | 37,609 |
| Aug 12, 2025 | 442.55 | 445.45 | 425.00 | 427.35 | - | -2.41% | 67,508 |
| Aug 11, 2025 | 440.55 | 451.25 | 431.20 | 437.90 | - | -1.57% | 67,931 |
| 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 |