KPI Green Energy Limited (NSE:KPIGREEN)
India · Delayed Price · Currency is INR 499.00
-11.00 (-2.16%)
Aug 26, 2025, 3:30 PM IST
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 509.00 | 510.40 | 495.15 | 498.30 | 498.30 | -2.29% | 697,594 |
| Aug 25, 2025 | 522.00 | 533.00 | 508.35 | 510.00 | 510.00 | -1.71% | 1,057,955 |
| Aug 22, 2025 | 518.00 | 523.40 | 512.55 | 518.85 | 518.85 | 0.32% | 449,679 |
| Aug 21, 2025 | 522.05 | 530.90 | 516.00 | 517.20 | 517.20 | -0.83% | 504,226 |
| Aug 20, 2025 | 534.05 | 536.40 | 520.15 | 521.55 | 521.55 | -2.25% | 487,155 |
| Aug 19, 2025 | 515.85 | 536.60 | 514.00 | 533.55 | 533.55 | 3.58% | 1,161,634 |
| Aug 18, 2025 | 518.00 | 526.95 | 513.85 | 515.10 | 515.10 | 1.27% | 526,315 |
| Aug 14, 2025 | 515.45 | 519.00 | 507.00 | 508.65 | 508.65 | -1.32% | 453,879 |
| Aug 13, 2025 | 517.80 | 523.10 | 513.05 | 515.45 | 515.45 | 0.12% | 508,658 |
| Aug 12, 2025 | 527.00 | 534.95 | 513.90 | 514.85 | 514.85 | -2.02% | 706,301 |
| Aug 11, 2025 | 506.00 | 538.55 | 505.15 | 525.45 | 525.45 | 3.75% | 1,343,417 |
| Aug 8, 2025 | 515.00 | 516.25 | 505.05 | 506.45 | 506.25 | -1.23% | 524,977 |
| Aug 7, 2025 | 528.05 | 529.15 | 509.00 | 512.75 | 512.55 | -3.63% | 921,771 |
| Aug 6, 2025 | 534.05 | 536.60 | 513.65 | 532.05 | 531.84 | -0.08% | 1,056,587 |
| Aug 5, 2025 | 541.95 | 552.00 | 508.35 | 532.50 | 532.29 | -1.30% | 3,639,219 |
| Aug 4, 2025 | 525.80 | 541.00 | 521.15 | 539.50 | 539.29 | 3.00% | 904,391 |
| Aug 1, 2025 | 523.95 | 534.20 | 517.00 | 523.80 | 523.59 | 2.16% | 980,533 |
| Jul 31, 2025 | 509.85 | 522.80 | 499.90 | 512.75 | 512.55 | -0.39% | 526,101 |
| Jul 30, 2025 | 525.00 | 527.00 | 512.85 | 514.75 | 514.55 | -1.51% | 271,354 |
| Jul 29, 2025 | 499.80 | 527.00 | 493.45 | 522.65 | 522.44 | 4.36% | 927,240 |
| Jul 28, 2025 | 519.00 | 521.90 | 498.50 | 500.80 | 500.60 | -3.66% | 932,141 |
| Jul 25, 2025 | 533.00 | 533.00 | 518.05 | 519.85 | 519.64 | -2.73% | 748,259 |
| Jul 24, 2025 | 532.00 | 538.30 | 524.00 | 534.45 | 534.24 | 0.91% | 666,428 |
| Jul 23, 2025 | 543.00 | 544.90 | 528.00 | 529.65 | 529.44 | -2.35% | 524,739 |
| Jul 22, 2025 | 546.70 | 554.50 | 534.15 | 542.40 | 542.19 | -0.79% | 620,353 |
| Jul 21, 2025 | 549.80 | 555.00 | 540.80 | 546.70 | 546.48 | -0.18% | 731,572 |
| Jul 18, 2025 | 553.90 | 556.80 | 543.65 | 547.70 | 547.48 | -0.66% | 762,649 |
| Jul 17, 2025 | 557.50 | 558.40 | 546.45 | 551.35 | 551.13 | -0.92% | 845,169 |
| Jul 16, 2025 | 542.95 | 563.00 | 537.00 | 556.45 | 556.23 | 3.04% | 2,630,033 |
| Jul 15, 2025 | 530.00 | 552.80 | 530.00 | 540.05 | 539.84 | 2.41% | 1,707,935 |
| Jul 14, 2025 | 522.25 | 534.40 | 514.45 | 527.35 | 527.14 | 1.17% | 764,410 |
| Jul 11, 2025 | 534.95 | 539.50 | 518.60 | 521.25 | 521.04 | -2.42% | 965,614 |
| Jul 10, 2025 | 519.65 | 535.05 | 518.15 | 534.15 | 533.94 | 3.25% | 1,162,772 |
| Jul 9, 2025 | 509.10 | 533.50 | 508.45 | 517.35 | 517.15 | 2.00% | 1,198,174 |
| Jul 8, 2025 | 512.90 | 516.90 | 502.05 | 507.20 | 507.00 | -1.12% | 450,605 |
| Jul 7, 2025 | 520.05 | 526.05 | 511.50 | 512.95 | 512.75 | -0.85% | 594,850 |
| Jul 4, 2025 | 514.90 | 521.90 | 504.30 | 517.35 | 517.15 | 0.80% | 774,144 |
| Jul 3, 2025 | 516.00 | 521.75 | 510.45 | 513.25 | 513.05 | -0.30% | 424,817 |
| Jul 2, 2025 | 531.80 | 538.00 | 511.65 | 514.80 | 514.60 | -2.66% | 855,139 |
| Jul 1, 2025 | 517.00 | 531.80 | 516.95 | 528.85 | 528.64 | 2.76% | 1,177,759 |
| Jun 30, 2025 | 498.00 | 520.00 | 498.00 | 514.65 | 514.45 | 3.95% | 1,492,413 |
| Jun 27, 2025 | 499.85 | 502.40 | 492.00 | 495.10 | 494.90 | -0.41% | 611,539 |
| Jun 26, 2025 | 501.00 | 504.50 | 495.05 | 497.15 | 496.95 | -0.28% | 469,554 |
| Jun 25, 2025 | 497.05 | 506.45 | 494.40 | 498.55 | 498.35 | 1.06% | 835,594 |
| Jun 24, 2025 | 485.00 | 503.55 | 483.55 | 493.30 | 493.11 | 3.11% | 1,177,525 |
| Jun 23, 2025 | 466.65 | 482.00 | 466.65 | 478.40 | 478.21 | -0.06% | 553,877 |
| Jun 20, 2025 | 467.90 | 487.70 | 467.00 | 478.70 | 478.51 | 2.31% | 920,364 |
| Jun 19, 2025 | 481.05 | 483.20 | 465.00 | 467.90 | 467.72 | -2.65% | 925,684 |
| Jun 18, 2025 | 486.00 | 492.50 | 477.25 | 480.65 | 480.46 | -1.31% | 558,238 |
| Jun 17, 2025 | 497.00 | 501.00 | 486.00 | 487.05 | 486.86 | -2.03% | 574,414 |