K.P. Energy Limited (NSE:KPEL)
India · Delayed Price · Currency is INR 310.75
-6.10 (-1.93%)
Jul 21, 2026, 11:05 AM IST
NSE:KPEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 316.85 | 318.70 | 315.35 | 315.35 | - | -0.47% | 16,040 |
| 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 |
| Jun 25, 2026 | 353.00 | 354.25 | 348.15 | 348.95 | 348.95 | 0.23% | 234,913 |
| Jun 24, 2026 | 349.60 | 355.75 | 342.05 | 348.15 | 348.15 | 1.10% | 252,818 |
| Jun 23, 2026 | 350.00 | 352.95 | 342.00 | 344.35 | 344.35 | -1.94% | 141,918 |
| Jun 22, 2026 | 353.90 | 355.00 | 347.30 | 351.15 | 351.15 | -0.11% | 177,854 |
| Jun 19, 2026 | 354.80 | 355.50 | 346.00 | 351.55 | 351.55 | -1.15% | 196,595 |
| Jun 18, 2026 | 355.20 | 358.20 | 351.30 | 355.65 | 355.65 | 0.14% | 197,476 |
| Jun 17, 2026 | 350.00 | 357.35 | 350.00 | 355.15 | 355.15 | 1.40% | 284,371 |
| Jun 16, 2026 | 356.70 | 357.45 | 345.45 | 350.25 | 350.25 | -0.44% | 200,292 |
| Jun 15, 2026 | 357.50 | 360.10 | 351.00 | 351.80 | 351.80 | 2.21% | 195,549 |
| Jun 12, 2026 | 330.90 | 346.40 | 330.90 | 344.20 | 344.20 | 4.97% | 180,235 |
| Jun 11, 2026 | 335.00 | 337.30 | 325.80 | 327.90 | 327.90 | -3.81% | 214,333 |
| Jun 10, 2026 | 345.50 | 350.00 | 338.70 | 340.90 | 340.90 | -1.33% | 122,770 |
| Jun 9, 2026 | 341.70 | 348.80 | 333.15 | 345.50 | 345.50 | 1.57% | 213,430 |
| Jun 8, 2026 | 344.00 | 345.85 | 338.20 | 340.15 | 340.15 | -2.02% | 176,015 |
| Jun 5, 2026 | 350.50 | 359.85 | 345.60 | 347.15 | 347.15 | -0.98% | 153,164 |
| Jun 4, 2026 | 350.00 | 355.35 | 349.00 | 350.60 | 350.60 | -0.75% | 194,802 |
| 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 |