KPI Green Energy Limited (NSE:KPIGREEN)
India · Delayed Price · Currency is INR 395.50
-10.95 (-2.69%)
Jul 22, 2026, 3:30 PM IST
NSE:KPIGREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 406.45 | 407.35 | 399.00 | 400.25 | - | -1.53% | 192,871 |
| Jul 21, 2026 | 412.00 | 413.90 | 405.50 | 406.45 | 406.45 | -1.57% | 291,878 |
| Jul 20, 2026 | 405.50 | 415.15 | 401.60 | 412.95 | 412.95 | 0.82% | 718,370 |
| Jul 17, 2026 | 408.10 | 415.85 | 406.80 | 409.60 | 409.60 | 0.68% | 571,200 |
| Jul 16, 2026 | 408.15 | 419.90 | 406.20 | 406.85 | 406.85 | 0.51% | 783,390 |
| Jul 15, 2026 | 404.00 | 411.00 | 400.20 | 404.80 | 404.80 | 1.38% | 611,356 |
| Jul 14, 2026 | 401.00 | 402.45 | 398.10 | 399.30 | 399.30 | -0.51% | 250,419 |
| Jul 13, 2026 | 400.00 | 406.95 | 398.05 | 401.35 | 401.35 | -0.80% | 540,386 |
| Jul 10, 2026 | 400.00 | 407.00 | 400.00 | 404.60 | 404.60 | 1.71% | 318,284 |
| Jul 9, 2026 | 396.65 | 403.50 | 396.65 | 397.80 | 397.80 | 0.29% | 329,512 |
| Jul 8, 2026 | 399.50 | 406.50 | 395.05 | 396.65 | 396.65 | -1.08% | 518,523 |
| Jul 7, 2026 | 405.40 | 411.50 | 399.00 | 401.00 | 401.00 | -0.48% | 482,917 |
| Jul 6, 2026 | 404.30 | 404.50 | 399.35 | 402.95 | 402.95 | -0.33% | 337,006 |
| Jul 3, 2026 | 408.30 | 409.00 | 401.10 | 404.30 | 404.30 | 0.43% | 479,163 |
| Jul 2, 2026 | 404.00 | 411.65 | 401.00 | 402.55 | 402.55 | 1.45% | 882,726 |
| Jul 1, 2026 | 399.95 | 405.65 | 396.00 | 396.80 | 396.80 | -0.31% | 366,493 |
| Jun 30, 2026 | 395.55 | 404.70 | 395.55 | 398.05 | 398.05 | 0.63% | 493,159 |
| Jun 29, 2026 | 398.00 | 402.20 | 394.00 | 395.55 | 395.55 | -0.79% | 405,098 |
| Jun 25, 2026 | 404.20 | 406.10 | 397.50 | 398.70 | 398.70 | -1.04% | 357,072 |
| Jun 24, 2026 | 400.05 | 406.10 | 395.15 | 402.90 | 402.90 | 0.16% | 429,250 |
| Jun 23, 2026 | 410.05 | 410.65 | 400.00 | 402.25 | 402.25 | -2.13% | 900,172 |
| Jun 22, 2026 | 408.05 | 416.00 | 407.75 | 411.00 | 411.00 | 0.45% | 539,540 |
| Jun 19, 2026 | 406.60 | 412.90 | 402.00 | 409.15 | 409.15 | 0.43% | 610,005 |
| Jun 18, 2026 | 409.20 | 415.80 | 405.05 | 407.40 | 407.40 | -0.67% | 631,457 |
| Jun 17, 2026 | 408.05 | 412.30 | 406.55 | 410.15 | 410.15 | 0.53% | 442,558 |
| Jun 16, 2026 | 408.00 | 411.15 | 404.05 | 408.00 | 408.00 | 0.67% | 457,529 |
| Jun 15, 2026 | 413.85 | 416.00 | 404.00 | 405.30 | 405.30 | 0.97% | 645,631 |
| Jun 12, 2026 | 386.10 | 404.00 | 386.10 | 401.40 | 401.40 | 5.16% | 590,654 |
| Jun 11, 2026 | 385.00 | 386.70 | 378.90 | 381.70 | 381.70 | -1.74% | 522,077 |
| Jun 10, 2026 | 394.80 | 398.10 | 387.00 | 388.45 | 388.45 | -1.42% | 555,224 |
| Jun 9, 2026 | 389.75 | 395.80 | 388.60 | 394.05 | 394.05 | 1.10% | 541,676 |
| Jun 8, 2026 | 400.00 | 400.70 | 386.25 | 389.75 | 389.75 | -3.97% | 983,448 |
| Jun 5, 2026 | 410.00 | 411.30 | 398.70 | 405.85 | 405.85 | -0.10% | 969,198 |
| Jun 4, 2026 | 410.00 | 415.15 | 403.10 | 406.25 | 406.25 | -2.08% | 1,018,984 |
| Jun 3, 2026 | 419.00 | 421.80 | 411.05 | 414.90 | 414.90 | -1.36% | 602,740 |
| Jun 2, 2026 | 415.80 | 424.95 | 409.00 | 420.60 | 420.60 | 1.06% | 681,530 |
| Jun 1, 2026 | 430.00 | 430.70 | 413.40 | 416.20 | 416.20 | -1.13% | 734,744 |
| May 29, 2026 | 434.00 | 442.90 | 410.00 | 420.95 | 420.95 | -3.42% | 856,374 |
| May 27, 2026 | 435.00 | 447.45 | 431.00 | 435.85 | 435.85 | 0.90% | 823,534 |
| May 26, 2026 | 436.00 | 443.00 | 431.05 | 431.95 | 431.95 | -1.01% | 735,093 |
| May 25, 2026 | 429.90 | 437.75 | 429.85 | 436.35 | 436.35 | 2.24% | 413,881 |
| May 22, 2026 | 433.95 | 434.15 | 425.10 | 426.80 | 426.80 | -0.85% | 459,569 |
| May 21, 2026 | 440.75 | 446.90 | 428.05 | 430.45 | 430.45 | -0.75% | 589,291 |
| May 20, 2026 | 433.00 | 436.70 | 426.35 | 433.70 | 433.70 | -0.98% | 690,038 |
| May 19, 2026 | 422.00 | 443.00 | 421.30 | 438.00 | 438.00 | 3.98% | 1,190,384 |
| May 18, 2026 | 414.00 | 423.45 | 406.25 | 421.25 | 421.25 | 0.15% | 952,181 |
| May 15, 2026 | 427.20 | 432.00 | 419.00 | 420.60 | 420.60 | -1.53% | 952,616 |
| May 14, 2026 | 437.10 | 443.55 | 416.40 | 427.15 | 427.15 | -1.87% | 1,076,767 |
| May 13, 2026 | 432.75 | 442.15 | 432.75 | 435.30 | 435.30 | 0.60% | 895,414 |
| May 12, 2026 | 452.00 | 452.00 | 429.55 | 432.70 | 432.70 | -5.02% | 1,277,983 |