NSE:KPEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	356.75	356.75	348.05	353.25	353.25	-1.20%	145,471
Jun 2, 2026	346.50	359.65	343.35	357.55	357.55	2.00%	188,633
Jun 1, 2026	362.95	369.70	349.00	350.55	350.55	-1.97%	208,298
May 29, 2026	371.45	375.00	356.00	357.60	357.60	-3.27%	285,713
May 27, 2026	372.30	378.60	366.30	369.70	369.70	-0.70%	202,933
May 26, 2026	369.95	378.70	366.45	372.30	372.30	1.03%	329,100
May 25, 2026	361.35	372.90	361.35	368.50	368.50	2.57%	401,841
May 22, 2026	356.00	366.90	353.80	359.25	359.25	0.88%	316,446
May 21, 2026	359.00	363.00	353.40	356.10	356.10	-0.04%	199,769
May 20, 2026	353.00	359.20	345.60	356.25	356.25	-	221,065
May 19, 2026	345.40	359.90	343.80	356.25	356.25	4.70%	345,800
May 18, 2026	345.00	345.00	332.05	340.25	340.25	-2.62%	463,668
May 15, 2026	357.90	358.65	347.55	349.40	349.40	-2.39%	271,746
May 14, 2026	369.05	371.00	353.70	357.95	357.95	-2.56%	394,211
May 13, 2026	360.00	374.50	360.00	367.35	367.35	2.27%	422,098
May 12, 2026	377.60	383.00	356.50	359.20	359.20	-5.12%	914,853
May 11, 2026	406.90	406.90	375.10	378.60	378.60	-6.56%	990,994
May 8, 2026	428.00	434.00	397.70	405.20	405.20	-0.93%	3,156,387
May 7, 2026	418.00	421.95	395.00	409.00	409.00	0.21%	1,261,637
May 6, 2026	402.00	410.00	387.00	408.15	408.15	2.56%	1,205,921
May 5, 2026	372.50	399.70	372.50	397.95	397.95	6.93%	1,118,480
May 4, 2026	364.40	377.00	361.85	372.15	372.15	3.11%	472,030
Apr 30, 2026	364.00	365.76	355.11	360.93	360.93	-0.91%	288,126
Apr 29, 2026	367.00	377.85	360.05	364.24	364.24	0.23%	514,565
Apr 28, 2026	365.04	368.95	358.81	363.40	363.40	0.36%	244,182
Apr 27, 2026	357.00	369.00	355.50	362.11	362.11	2.66%	357,532
Apr 24, 2026	368.23	369.15	348.06	352.73	352.73	-2.58%	452,059
Apr 23, 2026	353.60	381.88	352.00	362.08	362.08	2.40%	1,434,722
Apr 22, 2026	349.94	356.36	345.01	353.60	353.60	1.05%	326,243
Apr 21, 2026	347.54	355.70	346.50	349.94	349.94	0.72%	302,724
Apr 20, 2026	356.99	365.80	342.74	347.45	347.45	-2.91%	642,841
Apr 17, 2026	340.10	360.00	340.10	357.87	357.87	6.38%	727,149
Apr 16, 2026	332.02	338.80	329.40	336.40	336.40	2.15%	421,261
Apr 15, 2026	320.00	332.78	320.00	329.32	329.32	5.89%	514,122
Apr 13, 2026	297.10	317.00	287.01	310.99	310.99	3.11%	482,446
Apr 10, 2026	297.75	304.89	297.74	301.60	301.60	2.10%	232,310
Apr 9, 2026	300.00	307.94	293.00	295.39	295.39	-1.73%	293,818
Apr 8, 2026	301.01	305.77	296.15	300.58	300.58	4.24%	443,611
Apr 7, 2026	289.58	292.09	282.00	288.35	288.35	0.08%	217,479
Apr 6, 2026	280.00	289.90	274.71	288.13	288.13	2.58%	281,610
Apr 2, 2026	265.01	282.01	263.42	280.89	280.89	2.22%	211,743
Apr 1, 2026	261.99	277.00	257.96	274.78	274.78	9.98%	387,530
Mar 30, 2026	259.95	262.50	245.60	249.85	249.85	-4.00%	449,465
Mar 27, 2026	272.50	275.50	258.10	260.25	260.25	-5.47%	488,711
Mar 25, 2026	277.30	284.90	273.00	275.30	275.30	0.77%	292,189
Mar 24, 2026	274.00	274.90	260.40	273.20	273.20	3.29%	262,613
Mar 23, 2026	277.00	278.00	262.55	264.50	264.50	-5.27%	218,127
Mar 20, 2026	275.00	284.85	275.00	279.20	279.20	1.60%	169,429
Mar 19, 2026	275.00	288.25	272.05	274.80	274.80	-1.77%	325,395
Mar 18, 2026	274.50	283.90	271.55	279.75	279.75	2.47%	183,666