KPI Green Energy Limited (NSE:KPIGREEN)
India · Delayed Price · Currency is INR 401.60
+6.90 (1.75%)
At close: Mar 13, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 404.05 | 422.55 | 388.30 | 401.60 | 401.60 | 1.75% | 12,514,040 |
| Mar 12, 2026 | 363.70 | 431.30 | 351.20 | 394.70 | 394.70 | 8.52% | 15,664,570 |
| Mar 11, 2026 | 360.00 | 373.00 | 359.20 | 363.70 | 363.70 | 2.03% | 897,559 |
| Mar 10, 2026 | 348.00 | 358.00 | 339.45 | 356.45 | 356.45 | 5.09% | 1,140,449 |
| Mar 9, 2026 | 340.95 | 344.90 | 335.65 | 339.20 | 339.20 | -3.10% | 834,198 |
| Mar 6, 2026 | 350.00 | 359.25 | 349.00 | 350.05 | 350.05 | -0.45% | 639,176 |
| Mar 5, 2026 | 352.00 | 356.40 | 346.65 | 351.65 | 351.65 | 1.19% | 632,318 |
| Mar 4, 2026 | 356.85 | 357.70 | 345.05 | 347.50 | 347.50 | -3.95% | 952,209 |
| Mar 2, 2026 | 363.05 | 377.70 | 356.85 | 361.80 | 361.80 | -6.31% | 1,376,202 |
| Feb 27, 2026 | 382.00 | 389.95 | 377.30 | 386.15 | 386.15 | 0.84% | 611,084 |
| Feb 26, 2026 | 383.70 | 388.90 | 381.70 | 382.95 | 382.95 | -0.18% | 343,040 |
| Feb 25, 2026 | 386.90 | 391.00 | 380.60 | 383.65 | 383.65 | -0.53% | 493,085 |
| Feb 24, 2026 | 392.00 | 392.00 | 380.65 | 385.70 | 385.70 | -2.16% | 739,620 |
| Feb 23, 2026 | 397.95 | 401.00 | 392.00 | 394.20 | 394.20 | -0.81% | 411,618 |
| Feb 20, 2026 | 394.00 | 399.80 | 392.40 | 397.40 | 397.40 | 0.65% | 428,668 |
| Feb 19, 2026 | 405.00 | 408.20 | 392.00 | 394.85 | 394.85 | -2.36% | 666,916 |
| Feb 18, 2026 | 405.00 | 413.05 | 402.55 | 404.40 | 404.40 | -0.70% | 663,499 |
| Feb 17, 2026 | 404.50 | 409.85 | 403.95 | 407.25 | 407.25 | 0.65% | 391,358 |
| Feb 16, 2026 | 402.85 | 406.00 | 399.05 | 404.60 | 404.60 | 0.43% | 404,590 |
| Feb 13, 2026 | 398.55 | 407.00 | 398.55 | 402.85 | 402.85 | -2.23% | 589,253 |
| Feb 12, 2026 | 421.00 | 421.05 | 410.00 | 412.05 | 412.05 | -2.33% | 576,877 |
| Feb 11, 2026 | 422.00 | 424.00 | 416.05 | 421.90 | 421.90 | 0.27% | 594,891 |
| Feb 10, 2026 | 421.35 | 427.50 | 418.90 | 420.75 | 420.75 | 0.44% | 1,055,083 |
| Feb 9, 2026 | 404.85 | 429.30 | 402.50 | 418.90 | 418.90 | 4.20% | 1,729,752 |
| Feb 6, 2026 | 404.00 | 405.00 | 396.45 | 402.00 | 402.00 | -0.80% | 645,677 |
| Feb 5, 2026 | 411.50 | 411.90 | 404.10 | 405.25 | 405.25 | -1.69% | 576,477 |
| Feb 4, 2026 | 401.00 | 417.35 | 396.30 | 412.20 | 412.20 | 2.63% | 1,755,959 |
| Feb 3, 2026 | 415.00 | 417.50 | 398.10 | 401.65 | 401.65 | 2.49% | 1,340,651 |
| Feb 2, 2026 | 391.10 | 398.40 | 381.15 | 391.90 | 391.90 | 0.01% | 1,029,697 |
| Feb 1, 2026 | 397.70 | 410.95 | 383.00 | 391.85 | 391.85 | -0.99% | 1,057,997 |
| Jan 30, 2026 | 400.00 | 401.55 | 389.00 | 395.75 | 395.75 | -1.15% | 1,315,304 |
| Jan 29, 2026 | 410.00 | 420.40 | 398.00 | 400.35 | 400.35 | -1.40% | 1,552,641 |
| Jan 28, 2026 | 410.25 | 416.95 | 395.60 | 406.05 | 406.05 | -0.71% | 1,625,763 |
| Jan 27, 2026 | 412.80 | 417.15 | 400.00 | 408.95 | 408.75 | -0.27% | 1,534,415 |
| Jan 23, 2026 | 435.00 | 435.00 | 406.10 | 410.05 | 409.85 | -5.53% | 1,150,571 |
| Jan 22, 2026 | 440.35 | 449.00 | 429.35 | 434.05 | 433.84 | 0.60% | 1,193,009 |
| Jan 21, 2026 | 440.00 | 458.55 | 419.80 | 431.45 | 431.24 | -2.57% | 4,782,182 |
| Jan 20, 2026 | 445.35 | 456.00 | 437.15 | 442.85 | 442.63 | 0.08% | 2,146,269 |
| Jan 19, 2026 | 443.00 | 445.80 | 436.00 | 442.50 | 442.28 | -0.27% | 799,897 |
| Jan 16, 2026 | 435.00 | 454.45 | 435.00 | 443.70 | 443.48 | 2.48% | 2,084,294 |
| Jan 14, 2026 | 445.80 | 448.65 | 431.25 | 432.95 | 432.74 | -3.37% | 994,201 |
| Jan 13, 2026 | 466.60 | 469.35 | 443.20 | 448.05 | 447.83 | 1.50% | 3,029,232 |
| Jan 12, 2026 | 447.00 | 451.20 | 432.60 | 441.45 | 441.23 | -1.24% | 1,512,952 |
| Jan 9, 2026 | 460.10 | 468.15 | 443.00 | 447.00 | 446.78 | -3.46% | 1,371,498 |
| Jan 8, 2026 | 485.15 | 486.00 | 460.00 | 463.00 | 462.77 | -4.95% | 1,330,091 |
| Jan 7, 2026 | 475.00 | 491.80 | 469.05 | 487.10 | 486.86 | 2.44% | 1,610,708 |
| Jan 6, 2026 | 492.50 | 492.50 | 470.00 | 475.50 | 475.27 | -3.17% | 1,224,878 |
| Jan 5, 2026 | 486.10 | 507.00 | 486.10 | 491.05 | 490.81 | 1.22% | 3,140,277 |
| Jan 2, 2026 | 485.60 | 492.85 | 475.60 | 485.15 | 484.91 | -0.02% | 3,537,933 |
| Jan 1, 2026 | 501.80 | 505.45 | 476.60 | 485.25 | 485.01 | -3.47% | 6,738,406 |