K.P. Energy Limited (NSE:KPEL)
India · Delayed Price · Currency is INR 247.32
+6.43 (2.67%)
Sep 4, 2026, 3:30 PM IST
NSE:KPEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 242.99 | 253.03 | 239.28 | 247.32 | 247.32 | 2.67% | 382,368 |
| Sep 3, 2026 | 243.90 | 247.95 | 237.00 | 240.89 | 240.89 | -0.10% | 263,957 |
| Sep 2, 2026 | 241.75 | 245.00 | 239.10 | 241.14 | 241.14 | -0.25% | 208,427 |
| Sep 1, 2026 | 245.50 | 246.35 | 239.00 | 241.75 | 241.75 | -1.17% | 208,887 |
| Aug 31, 2026 | 255.40 | 255.40 | 243.85 | 244.60 | 244.60 | -1.94% | 166,524 |
| Aug 28, 2026 | 244.00 | 250.55 | 242.60 | 249.45 | 249.45 | 1.86% | 194,393 |
| Aug 27, 2026 | 250.25 | 252.35 | 243.20 | 244.90 | 244.90 | -2.18% | 266,015 |
| Aug 26, 2026 | 255.95 | 257.40 | 249.00 | 250.35 | 250.35 | -1.22% | 260,368 |
| Aug 25, 2026 | 257.00 | 257.00 | 249.65 | 253.45 | 253.45 | -1.29% | 229,515 |
| Aug 24, 2026 | 261.60 | 266.65 | 255.10 | 256.75 | 256.75 | -0.98% | 338,199 |
| Aug 21, 2026 | 257.90 | 265.50 | 257.00 | 259.30 | 259.30 | 1.03% | 315,638 |
| Aug 20, 2026 | 268.20 | 271.00 | 255.15 | 256.65 | 256.65 | -4.31% | 442,666 |
| Aug 19, 2026 | 267.95 | 273.00 | 256.85 | 268.20 | 268.20 | 2.25% | 662,180 |
| Aug 18, 2026 | 243.70 | 264.95 | 240.00 | 262.30 | 262.30 | 7.61% | 859,476 |
| Aug 17, 2026 | 252.90 | 254.70 | 240.10 | 243.75 | 243.75 | -3.31% | 765,292 |
| Aug 14, 2026 | 256.00 | 257.00 | 251.00 | 252.10 | 252.10 | -1.60% | 344,649 |
| Aug 13, 2026 | 260.40 | 267.10 | 255.05 | 256.20 | 256.20 | -1.31% | 458,355 |
| Aug 12, 2026 | 270.00 | 271.20 | 255.35 | 259.60 | 259.60 | -4.29% | 627,535 |
| Aug 11, 2026 | 283.80 | 294.90 | 263.00 | 271.25 | 271.25 | -6.98% | 2,061,017 |
| Aug 10, 2026 | 301.30 | 302.15 | 289.00 | 291.60 | 291.60 | -3.60% | 359,628 |
| Aug 7, 2026 | 304.00 | 308.00 | 300.40 | 302.50 | 302.50 | -0.56% | 166,612 |
| Aug 6, 2026 | 312.25 | 314.50 | 302.60 | 304.20 | 304.20 | -2.08% | 239,296 |
| Aug 5, 2026 | 325.40 | 325.40 | 309.50 | 310.65 | 310.65 | -3.76% | 253,076 |
| Aug 4, 2026 | 317.70 | 324.00 | 313.05 | 322.80 | 322.80 | 2.07% | 166,203 |
| Aug 3, 2026 | 309.05 | 319.20 | 309.05 | 316.25 | 316.25 | 3.03% | 193,005 |
| Jul 31, 2026 | 306.00 | 310.10 | 304.55 | 306.95 | 306.95 | 0.33% | 95,838 |
| Jul 30, 2026 | 311.00 | 313.20 | 305.00 | 305.95 | 305.95 | -1.59% | 150,605 |
| Jul 29, 2026 | 314.95 | 315.15 | 307.15 | 310.90 | 310.90 | -0.18% | 112,466 |
| Jul 28, 2026 | 310.70 | 318.00 | 308.85 | 311.45 | 311.45 | 0.10% | 188,566 |
| Jul 27, 2026 | 303.95 | 315.50 | 301.95 | 311.15 | 311.15 | 2.76% | 162,993 |
| Jul 24, 2026 | 302.00 | 306.35 | 298.10 | 302.80 | 302.80 | -0.44% | 232,177 |
| Jul 23, 2026 | 306.25 | 309.90 | 302.65 | 304.15 | 304.15 | -0.88% | 129,875 |
| Jul 22, 2026 | 309.30 | 311.75 | 304.30 | 306.85 | 306.85 | -0.92% | 119,138 |
| Jul 21, 2026 | 316.85 | 318.70 | 307.20 | 309.70 | 309.70 | -2.26% | 198,732 |
| Jul 20, 2026 | 322.60 | 322.60 | 310.50 | 316.85 | 316.85 | -0.71% | 201,850 |
| Jul 17, 2026 | 322.50 | 325.05 | 317.00 | 319.10 | 319.10 | -0.90% | 110,113 |
| Jul 16, 2026 | 323.50 | 329.00 | 320.60 | 322.00 | 322.00 | -0.46% | 90,849 |
| Jul 15, 2026 | 324.05 | 330.95 | 322.00 | 323.50 | 323.50 | 0.11% | 133,858 |
| Jul 14, 2026 | 328.70 | 329.40 | 322.15 | 323.15 | 323.15 | -2.00% | 107,926 |
| Jul 13, 2026 | 326.05 | 337.95 | 321.80 | 329.75 | 329.75 | 0.33% | 190,642 |
| Jul 10, 2026 | 327.10 | 332.40 | 326.10 | 328.65 | 328.65 | 1.47% | 193,963 |
| Jul 9, 2026 | 325.30 | 335.00 | 322.40 | 323.90 | 323.90 | 0.57% | 183,625 |
| Jul 8, 2026 | 321.00 | 331.20 | 317.10 | 322.05 | 322.05 | 0.05% | 261,770 |
| Jul 7, 2026 | 332.70 | 333.90 | 320.60 | 321.90 | 321.90 | -2.91% | 229,714 |
| Jul 6, 2026 | 345.00 | 345.00 | 330.20 | 331.55 | 331.55 | -3.06% | 210,421 |
| Jul 3, 2026 | 346.90 | 347.70 | 337.65 | 342.00 | 342.00 | -0.20% | 161,217 |
| Jul 2, 2026 | 336.00 | 344.00 | 335.35 | 342.70 | 342.70 | 2.50% | 153,868 |
| Jul 1, 2026 | 340.00 | 342.95 | 333.50 | 334.35 | 334.35 | -1.99% | 205,493 |
| Jun 30, 2026 | 340.70 | 344.65 | 338.00 | 341.15 | 341.15 | 0.53% | 131,421 |
| Jun 29, 2026 | 345.00 | 348.30 | 337.80 | 339.35 | 339.35 | -2.75% | 125,967 |