KPI Green Energy Limited (NSE:KPIGREEN)
India · Delayed Price · Currency is INR 307.00
+3.75 (1.24%)
Sep 4, 2026, 3:30 PM IST
NSE:KPIGREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 305.00 | 309.75 | 302.15 | 303.25 | 303.25 | -0.44% | 1,051,546 |
| Sep 2, 2026 | 307.00 | 307.00 | 301.50 | 304.60 | 304.60 | -1.04% | 907,949 |
| Sep 1, 2026 | 304.60 | 309.45 | 303.55 | 307.80 | 307.80 | 1.05% | 1,230,691 |
| Aug 31, 2026 | 314.05 | 314.05 | 303.10 | 304.60 | 304.60 | -3.07% | 749,825 |
| Aug 28, 2026 | 319.00 | 319.40 | 311.55 | 314.25 | 314.25 | -0.76% | 444,520 |
| Aug 27, 2026 | 322.00 | 322.05 | 316.05 | 316.65 | 316.65 | -1.66% | 294,592 |
| Aug 26, 2026 | 319.30 | 323.65 | 318.55 | 322.00 | 322.00 | 0.86% | 573,662 |
| Aug 25, 2026 | 322.05 | 323.65 | 316.55 | 319.25 | 319.25 | -0.59% | 490,139 |
| Aug 24, 2026 | 315.00 | 322.00 | 314.20 | 321.15 | 321.15 | 2.74% | 1,247,358 |
| Aug 21, 2026 | 307.10 | 322.50 | 307.05 | 312.60 | 312.60 | 1.81% | 2,184,169 |
| Aug 20, 2026 | 309.20 | 314.55 | 306.00 | 307.05 | 307.05 | -0.42% | 1,086,522 |
| Aug 19, 2026 | 308.00 | 315.50 | 302.30 | 308.35 | 308.35 | -0.18% | 1,385,558 |
| Aug 18, 2026 | 302.50 | 316.30 | 302.45 | 308.90 | 308.90 | 1.91% | 2,232,623 |
| Aug 17, 2026 | 319.00 | 319.00 | 301.20 | 303.10 | 303.10 | -4.98% | 2,908,257 |
| Aug 14, 2026 | 325.00 | 330.00 | 317.00 | 319.00 | 319.00 | -2.82% | 1,330,666 |
| Aug 13, 2026 | 337.00 | 340.00 | 326.30 | 328.25 | 328.25 | -2.65% | 1,462,287 |
| Aug 12, 2026 | 348.00 | 352.75 | 335.10 | 337.20 | 337.20 | -3.90% | 1,775,887 |
| Aug 11, 2026 | 367.20 | 375.00 | 332.90 | 350.90 | 350.90 | -4.97% | 11,787,049 |
| Aug 10, 2026 | 372.30 | 375.15 | 365.35 | 369.25 | 369.25 | -0.39% | 818,936 |
| Aug 7, 2026 | 374.05 | 375.60 | 370.00 | 370.70 | 370.70 | -1.24% | 648,865 |
| Aug 6, 2026 | 377.00 | 378.90 | 373.75 | 375.35 | 375.35 | -0.44% | 418,329 |
| Aug 5, 2026 | 385.40 | 388.25 | 375.80 | 377.00 | 377.00 | -1.36% | 530,278 |
| Aug 4, 2026 | 380.00 | 388.60 | 376.40 | 382.20 | 382.20 | 0.35% | 648,810 |
| Aug 3, 2026 | 375.40 | 383.00 | 375.40 | 380.85 | 380.85 | 1.90% | 369,696 |
| Jul 31, 2026 | 383.05 | 386.45 | 366.85 | 373.75 | 373.75 | -2.61% | 886,566 |
| Jul 30, 2026 | 391.00 | 391.65 | 383.05 | 383.75 | 383.75 | -1.69% | 318,404 |
| Jul 29, 2026 | 388.00 | 391.95 | 387.00 | 390.35 | 390.35 | 0.87% | 248,799 |
| Jul 28, 2026 | 391.80 | 392.00 | 386.10 | 387.00 | 387.00 | -1.39% | 262,415 |
| Jul 27, 2026 | 391.75 | 398.00 | 391.50 | 392.45 | 392.45 | 0.58% | 307,348 |
| Jul 24, 2026 | 385.50 | 395.00 | 382.65 | 390.20 | 390.20 | -0.03% | 482,779 |
| Jul 23, 2026 | 395.00 | 395.90 | 388.65 | 390.30 | 390.30 | -1.61% | 337,842 |
| Jul 22, 2026 | 406.45 | 407.35 | 393.10 | 396.70 | 396.70 | -2.40% | 390,866 |
| 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 |