K.P. Energy Limited (NSE:KPEL)
India · Delayed Price · Currency is INR 357.95
-9.40 (-2.56%)
May 14, 2026, 3:29 PM IST
NSE:KPEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 369.05 | 371.00 | 353.70 | 357.20 | - | -2.76% | 323,595 |
| 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 |
| Mar 17, 2026 | 278.50 | 282.80 | 269.90 | 273.00 | 273.00 | -1.60% | 257,627 |
| Mar 16, 2026 | 281.00 | 281.95 | 268.30 | 277.45 | 277.45 | -0.88% | 267,714 |
| Mar 13, 2026 | 295.70 | 301.80 | 277.20 | 279.90 | 279.90 | -5.12% | 448,359 |
| Mar 12, 2026 | 279.85 | 318.00 | 272.40 | 295.00 | 295.00 | 4.94% | 1,702,872 |
| Mar 11, 2026 | 272.75 | 286.20 | 268.80 | 281.10 | 281.10 | 4.58% | 524,252 |
| Mar 10, 2026 | 252.95 | 271.00 | 250.00 | 268.80 | 268.80 | 8.94% | 519,507 |
| Mar 9, 2026 | 250.00 | 254.75 | 237.90 | 246.75 | 246.75 | -3.76% | 363,309 |
| Mar 6, 2026 | 260.05 | 266.55 | 255.05 | 256.40 | 256.40 | -1.02% | 286,021 |
| Mar 5, 2026 | 261.90 | 263.85 | 253.05 | 259.05 | 259.05 | - | 298,644 |
| Mar 4, 2026 | 265.00 | 267.30 | 256.00 | 259.05 | 259.05 | -4.00% | 295,899 |
| Mar 2, 2026 | 269.00 | 278.55 | 268.10 | 269.85 | 269.85 | -5.07% | 292,125 |
| Feb 27, 2026 | 288.00 | 289.95 | 283.10 | 284.25 | 284.25 | -2.07% | 130,749 |
| Feb 26, 2026 | 289.40 | 300.70 | 289.00 | 290.25 | 290.25 | 0.85% | 283,744 |