KPI Green Energy Limited (NSE:KPIGREEN)
India · Delayed Price · Currency is INR 387.20
-0.50 (-0.13%)
Apr 2, 2026, 3:30 PM IST
NSE:KPIGREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 377.20 | 392.40 | 366.00 | 387.20 | 387.20 | -0.13% | 873,495 |
| Apr 1, 2026 | 367.55 | 395.90 | 362.00 | 387.70 | 387.70 | 10.39% | 1,626,302 |
| Mar 30, 2026 | 366.00 | 366.20 | 350.00 | 351.20 | 351.20 | -4.73% | 1,127,850 |
| Mar 27, 2026 | 383.95 | 387.00 | 366.55 | 368.65 | 368.65 | -3.98% | 1,363,702 |
| Mar 25, 2026 | 382.00 | 388.55 | 378.00 | 383.95 | 383.95 | 2.25% | 1,029,421 |
| Mar 24, 2026 | 371.60 | 379.50 | 359.70 | 375.50 | 375.50 | 4.90% | 1,131,002 |
| Mar 23, 2026 | 373.25 | 375.00 | 356.00 | 357.95 | 357.95 | -5.30% | 930,222 |
| Mar 20, 2026 | 381.25 | 386.50 | 376.10 | 378.00 | 378.00 | 1.03% | 661,990 |
| Mar 19, 2026 | 378.50 | 392.95 | 373.00 | 374.15 | 374.15 | -2.88% | 1,107,458 |
| Mar 18, 2026 | 382.10 | 390.90 | 378.25 | 385.25 | 385.25 | 0.88% | 906,686 |
| Mar 17, 2026 | 381.00 | 394.20 | 374.10 | 381.90 | 381.90 | 0.42% | 1,657,828 |
| Mar 16, 2026 | 401.65 | 403.80 | 369.25 | 380.30 | 380.30 | -5.30% | 2,460,060 |
| 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 |