KPI Green Energy Limited (NSE:KPIGREEN)
India · Delayed Price · Currency is INR 438.00
+16.75 (3.98%)
May 19, 2026, 3:30 PM IST
NSE:KPIGREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 422.00 | 443.00 | 421.30 | 438.00 | - | 3.98% | 1,189,038 |
| 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 |
| May 11, 2026 | 476.20 | 476.20 | 451.20 | 455.55 | 455.55 | -4.34% | 1,369,405 |
| May 8, 2026 | 489.90 | 492.55 | 474.00 | 476.20 | 476.20 | -2.47% | 1,565,374 |
| May 7, 2026 | 488.00 | 499.90 | 484.00 | 488.25 | 488.25 | 1.22% | 2,995,980 |
| May 6, 2026 | 456.15 | 507.30 | 452.00 | 482.35 | 482.35 | 5.81% | 14,400,740 |
| May 5, 2026 | 461.00 | 464.25 | 447.15 | 455.85 | 455.85 | -0.70% | 1,084,022 |
| May 4, 2026 | 451.35 | 463.80 | 450.05 | 459.05 | 459.05 | 2.48% | 805,603 |
| Apr 30, 2026 | 451.20 | 453.00 | 439.05 | 447.95 | 447.95 | -0.72% | 577,173 |
| Apr 29, 2026 | 462.80 | 465.90 | 450.05 | 451.20 | 451.20 | -1.84% | 619,321 |
| Apr 28, 2026 | 464.00 | 468.00 | 457.50 | 459.65 | 459.65 | -0.33% | 570,990 |
| Apr 27, 2026 | 455.00 | 467.35 | 453.00 | 461.15 | 461.15 | 2.73% | 1,061,422 |
| Apr 24, 2026 | 460.00 | 464.10 | 446.40 | 448.90 | 448.90 | -2.25% | 744,944 |
| Apr 23, 2026 | 452.80 | 474.80 | 450.25 | 459.25 | 459.25 | 1.13% | 1,908,042 |
| Apr 22, 2026 | 442.00 | 458.10 | 439.85 | 454.10 | 454.10 | 2.54% | 1,265,283 |
| Apr 21, 2026 | 441.50 | 449.30 | 441.15 | 442.85 | 442.85 | 0.52% | 568,388 |
| Apr 20, 2026 | 446.00 | 451.50 | 437.30 | 440.55 | 440.55 | -1.72% | 944,907 |
| Apr 17, 2026 | 447.30 | 465.00 | 446.05 | 448.25 | 448.25 | 1.67% | 2,001,268 |
| Apr 16, 2026 | 441.00 | 442.80 | 431.90 | 440.90 | 440.90 | 1.47% | 1,097,454 |
| Apr 15, 2026 | 429.00 | 437.40 | 424.20 | 434.50 | 434.50 | 4.15% | 1,322,185 |
| Apr 13, 2026 | 400.00 | 424.00 | 394.80 | 417.20 | 417.20 | 1.48% | 1,578,061 |
| Apr 10, 2026 | 406.90 | 415.95 | 406.40 | 411.10 | 411.10 | 1.72% | 673,794 |
| Apr 9, 2026 | 407.10 | 411.60 | 396.00 | 404.15 | 404.15 | -0.72% | 1,072,012 |
| Apr 8, 2026 | 408.30 | 411.95 | 401.10 | 407.10 | 407.10 | 4.87% | 1,259,931 |
| Apr 7, 2026 | 386.50 | 394.80 | 383.95 | 388.20 | 388.20 | -0.55% | 690,348 |
| Apr 6, 2026 | 387.20 | 393.40 | 377.55 | 390.35 | 390.35 | 0.81% | 989,668 |
| 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 |