KPI Green Energy Limited (NSE:KPIGREEN)
India · Delayed Price · Currency is INR 443.00
-9.60 (-2.12%)
Oct 6, 2025, 3:30 PM IST
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 453.25 | 456.15 | 441.50 | 443.00 | 443.00 | -2.12% | 707,836 |
| Oct 3, 2025 | 449.70 | 459.00 | 445.05 | 452.60 | 452.60 | 1.54% | 733,098 |
| Oct 1, 2025 | 440.40 | 448.85 | 436.85 | 445.75 | 445.75 | 1.66% | 383,379 |
| Sep 30, 2025 | 441.85 | 448.90 | 436.70 | 438.45 | 438.45 | -0.78% | 258,935 |
| Sep 29, 2025 | 449.90 | 451.05 | 435.00 | 441.90 | 441.90 | -1.23% | 582,742 |
| Sep 26, 2025 | 472.55 | 474.40 | 444.05 | 447.40 | 447.40 | -4.92% | 773,092 |
| Sep 25, 2025 | 474.80 | 488.70 | 467.70 | 470.55 | 470.55 | 1.15% | 1,553,193 |
| Sep 24, 2025 | 475.00 | 478.15 | 464.05 | 465.20 | 465.20 | -2.57% | 434,154 |
| Sep 23, 2025 | 480.35 | 482.25 | 474.95 | 477.45 | 477.45 | -0.60% | 449,157 |
| Sep 22, 2025 | 481.30 | 489.20 | 477.05 | 480.35 | 480.35 | -0.20% | 407,664 |
| Sep 19, 2025 | 475.10 | 484.00 | 475.10 | 481.30 | 481.30 | 0.09% | 321,680 |
| Sep 18, 2025 | 490.00 | 490.90 | 480.10 | 480.85 | 480.85 | -1.27% | 367,339 |
| Sep 17, 2025 | 489.40 | 491.85 | 484.00 | 487.05 | 487.05 | 0.10% | 295,653 |
| Sep 16, 2025 | 481.65 | 490.95 | 481.65 | 486.55 | 486.55 | 1.25% | 303,270 |
| Sep 15, 2025 | 483.45 | 489.40 | 479.10 | 480.55 | 480.55 | -0.37% | 372,365 |
| Sep 12, 2025 | 481.25 | 487.20 | 480.60 | 482.35 | 482.35 | 0.36% | 368,553 |
| Sep 11, 2025 | 482.90 | 486.00 | 478.80 | 480.60 | 480.40 | -0.24% | 276,035 |
| Sep 10, 2025 | 478.00 | 488.00 | 478.00 | 481.75 | 481.55 | 1.07% | 306,874 |
| Sep 9, 2025 | 485.00 | 487.80 | 474.65 | 476.65 | 476.45 | -1.72% | 364,376 |
| Sep 8, 2025 | 489.60 | 493.90 | 483.75 | 485.00 | 484.80 | -0.38% | 364,726 |
| Sep 5, 2025 | 489.00 | 492.10 | 482.80 | 486.85 | 486.65 | -0.51% | 368,544 |
| Sep 4, 2025 | 503.90 | 504.50 | 487.60 | 489.35 | 489.15 | -1.42% | 358,776 |
| Sep 3, 2025 | 492.80 | 501.90 | 492.55 | 496.40 | 496.19 | 0.88% | 552,773 |
| Sep 2, 2025 | 492.95 | 498.40 | 487.55 | 492.05 | 491.84 | 0.02% | 319,351 |
| Sep 1, 2025 | 484.00 | 493.50 | 484.00 | 491.95 | 491.74 | 2.23% | 370,997 |
| Aug 29, 2025 | 483.35 | 491.00 | 479.25 | 481.20 | 481.00 | -0.44% | 514,371 |
| Aug 28, 2025 | 498.00 | 498.30 | 481.10 | 483.35 | 483.15 | -3.00% | 514,756 |
| Aug 26, 2025 | 509.00 | 510.40 | 495.15 | 498.30 | 498.09 | -2.29% | 697,570 |
| Aug 25, 2025 | 522.00 | 533.00 | 508.35 | 510.00 | 509.79 | -1.71% | 1,057,955 |
| Aug 22, 2025 | 518.00 | 523.40 | 512.55 | 518.85 | 518.63 | 0.32% | 449,679 |
| Aug 21, 2025 | 522.05 | 530.90 | 516.00 | 517.20 | 516.98 | -0.83% | 504,226 |
| Aug 20, 2025 | 534.05 | 536.40 | 520.15 | 521.55 | 521.33 | -2.25% | 487,155 |
| Aug 19, 2025 | 515.85 | 536.60 | 514.00 | 533.55 | 533.33 | 3.58% | 1,161,634 |
| Aug 18, 2025 | 518.00 | 526.95 | 513.85 | 515.10 | 514.88 | 1.27% | 526,315 |
| Aug 14, 2025 | 515.45 | 519.00 | 507.00 | 508.65 | 508.44 | -1.32% | 453,879 |
| Aug 13, 2025 | 517.80 | 523.10 | 513.05 | 515.45 | 515.23 | 0.12% | 508,658 |
| Aug 12, 2025 | 527.00 | 534.95 | 513.90 | 514.85 | 514.63 | -2.02% | 706,301 |
| Aug 11, 2025 | 506.00 | 538.55 | 505.15 | 525.45 | 525.23 | 3.75% | 1,343,417 |
| Aug 8, 2025 | 515.00 | 516.25 | 505.05 | 506.45 | 506.04 | -1.23% | 524,977 |
| Aug 7, 2025 | 528.05 | 529.15 | 509.00 | 512.75 | 512.33 | -3.63% | 921,771 |
| Aug 6, 2025 | 534.05 | 536.60 | 513.65 | 532.05 | 531.62 | -0.08% | 1,056,587 |
| Aug 5, 2025 | 541.95 | 552.00 | 508.35 | 532.50 | 532.07 | -1.30% | 3,639,219 |
| Aug 4, 2025 | 525.80 | 541.00 | 521.15 | 539.50 | 539.06 | 3.00% | 904,391 |
| Aug 1, 2025 | 523.95 | 534.20 | 517.00 | 523.80 | 523.38 | 2.16% | 980,533 |
| Jul 31, 2025 | 509.85 | 522.80 | 499.90 | 512.75 | 512.33 | -0.39% | 526,101 |
| Jul 30, 2025 | 525.00 | 527.00 | 512.85 | 514.75 | 514.33 | -1.51% | 271,354 |
| Jul 29, 2025 | 499.80 | 527.00 | 493.45 | 522.65 | 522.23 | 4.36% | 927,240 |
| Jul 28, 2025 | 519.00 | 521.90 | 498.50 | 500.80 | 500.39 | -3.66% | 932,141 |
| Jul 25, 2025 | 533.00 | 533.00 | 518.05 | 519.85 | 519.43 | -2.73% | 748,259 |
| Jul 24, 2025 | 532.00 | 538.30 | 524.00 | 534.45 | 534.02 | 0.91% | 666,428 |