K.P. Energy Limited (NSE:KPEL)
India · Delayed Price · Currency is INR 161.00
+4.66 (2.98%)
Nov 2, 2026, 3:29 PM IST
NSE:KPEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 158.00 | 162.70 | 154.86 | 161.00 | 161.00 | 2.98% | 225,584 |
| Oct 30, 2026 | 166.00 | 166.98 | 155.35 | 156.34 | 156.34 | -5.88% | 300,039 |
| Oct 29, 2026 | 171.20 | 171.50 | 165.15 | 166.10 | 166.10 | -2.37% | 190,450 |
| Oct 28, 2026 | 168.50 | 171.63 | 164.70 | 170.14 | 170.14 | 1.65% | 186,050 |
| Oct 27, 2026 | 158.45 | 172.14 | 158.45 | 167.38 | 167.38 | 5.82% | 530,379 |
| Oct 26, 2026 | 161.96 | 166.59 | 156.00 | 158.18 | 158.18 | -2.82% | 445,771 |
| Oct 23, 2026 | 172.06 | 172.89 | 161.14 | 162.77 | 162.77 | -5.40% | 642,245 |
| Oct 22, 2026 | 178.00 | 179.19 | 169.12 | 172.07 | 172.07 | -3.88% | 608,748 |
| Oct 21, 2026 | 188.62 | 188.62 | 178.00 | 179.02 | 179.02 | -5.09% | 464,695 |
| Oct 19, 2026 | 196.50 | 197.99 | 186.10 | 188.62 | 188.62 | -4.19% | 463,469 |
| Oct 16, 2026 | 202.00 | 204.72 | 196.32 | 196.87 | 196.87 | -2.49% | 395,656 |
| Oct 15, 2026 | 203.30 | 205.20 | 201.35 | 201.89 | 201.89 | -0.64% | 208,594 |
| Oct 14, 2026 | 204.95 | 206.49 | 201.20 | 203.20 | 203.20 | -0.38% | 305,526 |
| Oct 13, 2026 | 206.80 | 206.80 | 201.00 | 203.98 | 203.98 | -0.28% | 186,154 |
| Oct 12, 2026 | 208.01 | 211.90 | 204.00 | 204.55 | 204.55 | -1.72% | 219,738 |
| Oct 9, 2026 | 206.98 | 209.96 | 203.58 | 208.13 | 208.13 | 0.61% | 179,829 |
| Oct 8, 2026 | 214.22 | 214.22 | 206.20 | 206.87 | 206.87 | -2.83% | 201,029 |
| Oct 7, 2026 | 215.51 | 216.53 | 212.00 | 212.89 | 212.89 | -1.20% | 125,317 |
| Oct 6, 2026 | 215.00 | 217.89 | 212.10 | 215.47 | 215.47 | 0.81% | 207,525 |
| Oct 5, 2026 | 217.20 | 222.37 | 211.12 | 213.74 | 213.74 | -1.95% | 293,880 |
| Oct 1, 2026 | 221.89 | 230.00 | 215.60 | 218.00 | 218.00 | -1.09% | 348,580 |
| Sep 30, 2026 | 225.50 | 229.20 | 219.13 | 220.41 | 220.41 | -1.62% | 231,806 |
| Sep 29, 2026 | 220.00 | 225.00 | 215.64 | 224.03 | 224.03 | 1.58% | 215,474 |
| Sep 28, 2026 | 219.14 | 229.40 | 219.14 | 220.54 | 220.54 | -0.85% | 360,797 |
| Sep 25, 2026 | 219.27 | 226.00 | 219.21 | 222.43 | 222.43 | 0.40% | 284,030 |
| Sep 24, 2026 | 226.00 | 227.24 | 218.00 | 221.55 | 221.55 | -3.17% | 329,639 |
| Sep 23, 2026 | 230.31 | 231.80 | 225.46 | 228.80 | 228.80 | -0.93% | 225,215 |
| Sep 22, 2026 | 233.80 | 239.80 | 228.10 | 230.94 | 230.94 | -0.48% | 464,862 |
| Sep 21, 2026 | 216.88 | 234.90 | 216.81 | 232.32 | 232.05 | 7.12% | 1,006,990 |
| Sep 18, 2026 | 212.70 | 220.99 | 212.70 | 216.88 | 216.63 | 2.07% | 216,598 |
| Sep 17, 2026 | 209.60 | 213.96 | 209.00 | 212.48 | 212.24 | 1.03% | 130,224 |
| Sep 16, 2026 | 210.50 | 214.00 | 206.52 | 210.32 | 210.08 | 0.04% | 208,889 |
| Sep 15, 2026 | 215.90 | 219.94 | 208.15 | 210.24 | 210.00 | -2.17% | 324,350 |
| Sep 11, 2026 | 224.13 | 225.00 | 213.82 | 214.91 | 214.66 | -4.11% | 618,562 |
| Sep 10, 2026 | 235.80 | 235.80 | 223.00 | 224.13 | 223.87 | -3.74% | 438,999 |
| Sep 9, 2026 | 238.09 | 241.50 | 231.50 | 232.83 | 232.56 | -1.29% | 384,870 |
| Sep 8, 2026 | 242.00 | 242.21 | 235.00 | 235.88 | 235.61 | -2.47% | 359,793 |
| Sep 7, 2026 | 247.00 | 254.85 | 240.77 | 241.85 | 241.57 | -2.21% | 303,324 |
| Sep 4, 2026 | 242.99 | 253.03 | 239.28 | 247.32 | 247.03 | 2.67% | 382,368 |
| Sep 3, 2026 | 243.90 | 247.95 | 237.00 | 240.89 | 240.61 | -0.10% | 263,957 |
| Sep 2, 2026 | 241.75 | 245.00 | 239.10 | 241.14 | 240.86 | -0.25% | 208,427 |
| Sep 1, 2026 | 245.50 | 246.35 | 239.00 | 241.75 | 241.47 | -1.17% | 208,887 |
| Aug 31, 2026 | 255.40 | 255.40 | 243.85 | 244.60 | 244.32 | -1.94% | 166,524 |
| Aug 28, 2026 | 244.00 | 250.55 | 242.60 | 249.45 | 249.16 | 1.86% | 194,393 |
| Aug 27, 2026 | 250.25 | 252.35 | 243.20 | 244.90 | 244.62 | -2.18% | 266,015 |
| Aug 26, 2026 | 255.95 | 257.40 | 249.00 | 250.35 | 250.06 | -1.22% | 260,368 |
| Aug 25, 2026 | 257.00 | 257.00 | 249.65 | 253.45 | 253.16 | -1.29% | 229,515 |
| Aug 24, 2026 | 261.60 | 266.65 | 255.10 | 256.75 | 256.45 | -0.98% | 338,199 |
| Aug 21, 2026 | 257.90 | 265.50 | 257.00 | 259.30 | 259.00 | 1.03% | 315,638 |
| Aug 20, 2026 | 268.20 | 271.00 | 255.15 | 256.65 | 256.35 | -4.31% | 442,666 |