KPI Green Energy Limited (NSE:KPIGREEN)
India · Delayed Price · Currency is INR 288.30
+11.00 (3.97%)
Nov 2, 2026, 3:29 PM IST
NSE:KPIGREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 274.00 | 288.90 | 273.10 | 288.30 | 288.30 | 3.97% | 773,698 |
| Oct 30, 2026 | 290.00 | 290.00 | 276.00 | 277.30 | 277.30 | -4.43% | 1,040,698 |
| Oct 29, 2026 | 287.40 | 294.40 | 285.90 | 290.15 | 290.15 | 0.97% | 830,246 |
| Oct 28, 2026 | 285.70 | 291.10 | 280.80 | 287.35 | 287.35 | 0.58% | 419,991 |
| Oct 27, 2026 | 284.45 | 295.30 | 282.95 | 285.70 | 285.70 | 0.44% | 589,006 |
| Oct 26, 2026 | 287.45 | 290.95 | 281.10 | 284.45 | 284.45 | -0.99% | 547,783 |
| Oct 23, 2026 | 295.00 | 295.80 | 279.85 | 287.30 | 287.30 | -2.89% | 810,710 |
| Oct 22, 2026 | 299.80 | 300.55 | 291.90 | 295.85 | 295.85 | -1.32% | 785,545 |
| Oct 21, 2026 | 314.90 | 315.80 | 298.00 | 299.80 | 299.80 | -4.78% | 579,859 |
| Oct 19, 2026 | 324.75 | 325.70 | 311.75 | 314.85 | 314.85 | -1.55% | 548,647 |
| Oct 16, 2026 | 321.85 | 328.55 | 317.10 | 319.80 | 319.80 | -0.64% | 544,102 |
| Oct 15, 2026 | 325.30 | 325.30 | 321.05 | 321.85 | 321.85 | -1.06% | 262,841 |
| Oct 14, 2026 | 325.10 | 328.50 | 324.00 | 325.30 | 325.30 | -0.44% | 368,688 |
| Oct 13, 2026 | 323.75 | 328.80 | 321.15 | 326.75 | 326.75 | 1.02% | 849,601 |
| Oct 12, 2026 | 327.05 | 335.90 | 321.10 | 323.45 | 323.45 | -0.57% | 1,000,402 |
| Oct 9, 2026 | 325.10 | 331.10 | 320.75 | 325.30 | 325.30 | 0.63% | 802,487 |
| Oct 8, 2026 | 333.00 | 333.00 | 318.15 | 323.25 | 323.25 | -3.35% | 882,321 |
| Oct 7, 2026 | 325.70 | 341.50 | 320.00 | 334.45 | 334.45 | 2.34% | 1,691,178 |
| Oct 6, 2026 | 326.30 | 335.45 | 319.10 | 326.80 | 326.80 | 1.54% | 1,238,987 |
| Oct 5, 2026 | 345.60 | 348.90 | 320.00 | 321.85 | 321.85 | -6.87% | 1,547,466 |
| Oct 1, 2026 | 361.35 | 362.95 | 339.15 | 345.60 | 345.60 | -3.72% | 1,572,284 |
| Sep 30, 2026 | 386.40 | 386.90 | 355.50 | 358.95 | 358.95 | -3.31% | 4,386,433 |
| Sep 29, 2026 | 356.00 | 373.50 | 351.50 | 371.25 | 371.25 | 3.89% | 3,575,742 |
| Sep 28, 2026 | 342.00 | 368.25 | 342.00 | 357.35 | 357.35 | 5.18% | 9,434,453 |
| Sep 25, 2026 | 334.70 | 346.25 | 329.50 | 339.75 | 339.75 | 1.97% | 1,557,582 |
| Sep 24, 2026 | 344.90 | 344.90 | 330.10 | 333.20 | 333.20 | -4.81% | 2,039,670 |
| Sep 23, 2026 | 346.45 | 355.00 | 335.55 | 350.05 | 350.05 | 1.04% | 3,884,369 |
| Sep 22, 2026 | 321.40 | 350.00 | 321.40 | 346.45 | 346.45 | 7.95% | 10,752,256 |
| Sep 21, 2026 | 284.50 | 324.70 | 283.90 | 321.40 | 320.95 | 12.99% | 18,325,690 |
| Sep 18, 2026 | 280.00 | 287.00 | 276.65 | 284.45 | 284.05 | 2.04% | 1,041,400 |
| Sep 17, 2026 | 274.80 | 279.50 | 272.80 | 278.75 | 278.36 | 0.87% | 288,223 |
| Sep 16, 2026 | 279.00 | 280.40 | 271.90 | 276.35 | 275.96 | -0.29% | 657,223 |
| Sep 15, 2026 | 281.75 | 286.95 | 275.80 | 277.15 | 276.76 | -1.62% | 686,169 |
| Sep 11, 2026 | 284.05 | 285.00 | 281.00 | 281.70 | 281.30 | -2.02% | 847,067 |
| Sep 10, 2026 | 291.80 | 294.40 | 286.50 | 287.50 | 287.10 | -1.39% | 834,609 |
| Sep 9, 2026 | 294.05 | 300.35 | 291.00 | 291.55 | 291.14 | -0.17% | 808,169 |
| Sep 8, 2026 | 303.55 | 304.45 | 290.55 | 292.05 | 291.64 | -3.49% | 1,209,981 |
| Sep 7, 2026 | 305.50 | 306.75 | 302.00 | 302.60 | 302.17 | -1.43% | 619,631 |
| Sep 4, 2026 | 303.30 | 307.95 | 303.30 | 307.00 | 306.57 | 1.24% | 525,172 |
| Sep 3, 2026 | 305.00 | 309.75 | 302.15 | 303.25 | 302.82 | -0.44% | 1,051,546 |
| Sep 2, 2026 | 307.00 | 307.00 | 301.50 | 304.60 | 304.17 | -1.04% | 907,949 |
| Sep 1, 2026 | 304.60 | 309.45 | 303.55 | 307.80 | 307.37 | 1.05% | 1,230,691 |
| Aug 31, 2026 | 314.05 | 314.05 | 303.10 | 304.60 | 304.17 | -3.07% | 749,825 |
| Aug 28, 2026 | 319.00 | 319.40 | 311.55 | 314.25 | 313.81 | -0.76% | 444,520 |
| Aug 27, 2026 | 322.00 | 322.05 | 316.05 | 316.65 | 316.20 | -1.66% | 294,592 |
| Aug 26, 2026 | 319.30 | 323.65 | 318.55 | 322.00 | 321.55 | 0.86% | 573,662 |
| Aug 25, 2026 | 322.05 | 323.65 | 316.55 | 319.25 | 318.80 | -0.59% | 490,139 |
| Aug 24, 2026 | 315.00 | 322.00 | 314.20 | 321.15 | 320.70 | 2.74% | 1,247,358 |
| Aug 21, 2026 | 307.10 | 322.50 | 307.05 | 312.60 | 312.16 | 1.81% | 2,184,169 |
| Aug 20, 2026 | 309.20 | 314.55 | 306.00 | 307.05 | 306.62 | -0.42% | 1,086,522 |