KPI Green Energy Limited (NSE:KPIGREEN)
India flag India · Delayed Price · Currency is INR
532.05
-0.45 (-0.08%)
Aug 6, 2025, 3:30 PM IST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025534.05536.60513.65517.60517.60-2.80%613,396
Aug 5, 2025541.95552.00508.35532.50532.50-1.30%3,638,628
Aug 4, 2025525.80541.00521.15539.50539.503.00%904,391
Aug 1, 2025523.95534.20517.00523.80523.802.16%980,533
Jul 31, 2025509.85522.80499.90512.75512.75-0.39%526,101
Jul 30, 2025525.00527.00512.85514.75514.75-1.51%271,354
Jul 29, 2025499.80527.00493.45522.65522.654.36%927,240
Jul 28, 2025519.00521.90498.50500.80500.80-3.66%932,141
Jul 25, 2025533.00533.00518.05519.85519.85-2.73%748,259
Jul 24, 2025532.00538.30524.00534.45534.450.91%666,428
Jul 23, 2025543.00544.90528.00529.65529.65-2.35%524,739
Jul 22, 2025546.70554.50534.15542.40542.40-0.79%620,353
Jul 21, 2025549.80555.00540.80546.70546.70-0.18%731,572
Jul 18, 2025553.90556.80543.65547.70547.70-0.66%762,649
Jul 17, 2025557.50558.40546.45551.35551.35-0.92%845,169
Jul 16, 2025542.95563.00537.00556.45556.453.04%2,630,033
Jul 15, 2025530.00552.80530.00540.05540.052.41%1,707,935
Jul 14, 2025522.25534.40514.45527.35527.351.17%764,410
Jul 11, 2025534.95539.50518.60521.25521.25-2.42%965,614
Jul 10, 2025519.65535.05518.15534.15534.153.25%1,162,772
Jul 9, 2025509.10533.50508.45517.35517.352.00%1,198,174
Jul 8, 2025512.90516.90502.05507.20507.20-1.12%450,605
Jul 7, 2025520.05526.05511.50512.95512.95-0.85%594,850
Jul 4, 2025514.90521.90504.30517.35517.350.80%774,144
Jul 3, 2025516.00521.75510.45513.25513.25-0.30%424,817
Jul 2, 2025531.80538.00511.65514.80514.80-2.66%855,139
Jul 1, 2025517.00531.80516.95528.85528.852.76%1,177,759
Jun 30, 2025498.00520.00498.00514.65514.653.95%1,492,413
Jun 27, 2025499.85502.40492.00495.10495.10-0.41%611,539
Jun 26, 2025501.00504.50495.05497.15497.15-0.28%469,554
Jun 25, 2025497.05506.45494.40498.55498.551.06%835,594
Jun 24, 2025485.00503.55483.55493.30493.303.11%1,177,525
Jun 23, 2025466.65482.00466.65478.40478.40-0.06%553,877
Jun 20, 2025467.90487.70467.00478.70478.702.31%920,364
Jun 19, 2025481.05483.20465.00467.90467.90-2.65%925,684
Jun 18, 2025486.00492.50477.25480.65480.65-1.31%558,238
Jun 17, 2025497.00501.00486.00487.05487.05-2.03%574,414
Jun 16, 2025494.00502.00477.00497.15497.15-0.33%813,860
Jun 13, 2025495.00507.15485.10498.80498.80-1.80%872,333
Jun 12, 2025530.75533.20505.55507.95507.95-4.04%1,219,891
Jun 11, 2025520.50544.95519.65529.35529.352.15%2,154,981
Jun 10, 2025519.05524.50514.80518.20518.200.81%654,582
Jun 9, 2025523.00528.80510.40514.05514.05-1.08%1,178,679
Jun 6, 2025510.00528.40507.15519.65519.653.22%2,881,843
Jun 5, 2025505.55511.90499.60503.45503.45-0.42%1,122,314
Jun 4, 2025482.05506.15480.00505.55505.554.88%3,147,412
Jun 3, 2025494.70496.00481.00482.05482.05-1.91%526,093
Jun 2, 2025495.00497.00484.10491.45491.450.74%788,377
May 30, 2025494.00503.50484.00487.85487.85-0.85%1,659,119
May 29, 2025472.15492.05466.30492.05492.054.99%1,783,200