K.P. Energy Limited (BOM:539686)
India
· Delayed Price · Currency is INR 257.20
-2.30 (-0.89%)
At close: Mar 6, 2026
K.P. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 262.00 | 266.20 | 255.50 | 257.20 | 257.20 | -0.89% | 16,570 |
| Mar 5, 2026 | 261.95 | 264.55 | 253.40 | 259.50 | 259.50 | 0.23% | 19,340 |
| Mar 4, 2026 | 263.45 | 271.40 | 256.30 | 258.90 | 258.90 | -4.18% | 36,694 |
| Mar 2, 2026 | 270.95 | 277.45 | 268.00 | 270.20 | 270.20 | -4.93% | 34,505 |
| Feb 27, 2026 | 289.95 | 289.95 | 282.40 | 284.20 | 284.20 | -2.17% | 12,982 |
| Feb 26, 2026 | 290.00 | 300.75 | 289.30 | 290.50 | 290.50 | 1.03% | 18,234 |
| Feb 25, 2026 | 286.15 | 295.00 | 286.15 | 287.55 | 287.55 | -0.36% | 12,927 |
| Feb 24, 2026 | 291.60 | 293.35 | 286.70 | 288.60 | 288.60 | -2.58% | 12,136 |
| Feb 23, 2026 | 299.00 | 301.10 | 294.15 | 296.25 | 296.25 | 0.66% | 10,261 |
| Feb 20, 2026 | 299.95 | 299.95 | 292.40 | 294.30 | 294.30 | -1.57% | 9,315 |
| Feb 19, 2026 | 308.00 | 310.85 | 296.00 | 299.00 | 299.00 | -2.11% | 5,542 |
| Feb 18, 2026 | 302.75 | 309.90 | 302.75 | 305.45 | 305.45 | 1.19% | 13,075 |
| Feb 17, 2026 | 302.25 | 312.00 | 298.50 | 301.85 | 301.85 | 0.38% | 7,264 |
| Feb 16, 2026 | 298.05 | 305.50 | 298.05 | 300.70 | 300.70 | -1.02% | 5,750 |
| Feb 13, 2026 | 307.75 | 307.75 | 298.05 | 303.80 | 303.80 | -1.36% | 9,330 |
| Feb 12, 2026 | 309.00 | 324.00 | 305.00 | 308.00 | 308.00 | -2.21% | 5,587 |
| Feb 11, 2026 | 326.95 | 326.95 | 312.90 | 314.95 | 314.95 | -2.37% | 6,287 |
| Feb 10, 2026 | 324.00 | 326.00 | 317.80 | 322.60 | 322.60 | 1.32% | 21,796 |
| Feb 9, 2026 | 317.90 | 325.90 | 315.00 | 318.40 | 318.40 | 0.98% | 22,159 |
| Feb 6, 2026 | 320.00 | 321.50 | 309.25 | 315.30 | 315.30 | -0.94% | 12,369 |
| Feb 5, 2026 | 316.35 | 331.40 | 311.55 | 318.30 | 318.30 | 0.57% | 30,097 |
| Feb 4, 2026 | 288.95 | 318.10 | 285.70 | 316.50 | 316.50 | 10.66% | 51,394 |
| Feb 3, 2026 | 284.35 | 299.95 | 282.55 | 286.00 | 286.00 | 1.58% | 20,764 |
| Feb 2, 2026 | 287.95 | 287.95 | 273.65 | 281.55 | 281.55 | -1.88% | 27,847 |
| Feb 1, 2026 | 318.20 | 318.90 | 285.00 | 286.95 | 286.95 | -1.66% | 14,373 |
| Jan 30, 2026 | 288.05 | 294.10 | 284.85 | 291.80 | 291.80 | 0.26% | 15,924 |
| Jan 29, 2026 | 297.05 | 299.00 | 288.95 | 291.05 | 291.05 | -2.07% | 21,478 |
| Jan 28, 2026 | 294.00 | 303.85 | 290.85 | 297.20 | 297.20 | 0.83% | 14,795 |
| Jan 27, 2026 | 301.80 | 301.80 | 286.00 | 294.75 | 294.55 | 0.58% | 27,834 |
| Jan 23, 2026 | 300.00 | 309.90 | 290.00 | 293.05 | 292.85 | -1.83% | 23,753 |
| Jan 22, 2026 | 317.00 | 317.60 | 297.35 | 298.50 | 298.30 | -1.87% | 24,553 |
| Jan 21, 2026 | 335.00 | 335.00 | 296.00 | 304.20 | 303.99 | -1.70% | 59,834 |
| Jan 20, 2026 | 307.75 | 318.85 | 305.00 | 309.45 | 309.24 | 0.60% | 26,003 |
| Jan 19, 2026 | 319.45 | 319.45 | 307.05 | 307.60 | 307.39 | -2.21% | 26,526 |
| Jan 16, 2026 | 319.00 | 323.15 | 313.40 | 314.55 | 314.34 | -1.24% | 13,812 |
| Jan 14, 2026 | 321.00 | 323.55 | 316.45 | 318.50 | 318.28 | 0.08% | 10,841 |
| Jan 13, 2026 | 325.00 | 335.30 | 316.25 | 318.25 | 318.03 | 0.08% | 77,918 |
| Jan 12, 2026 | 329.80 | 334.00 | 315.00 | 318.00 | 317.78 | -3.59% | 17,316 |
| Jan 9, 2026 | 339.85 | 342.00 | 327.30 | 329.85 | 329.63 | -2.32% | 18,625 |
| Jan 8, 2026 | 348.75 | 349.55 | 336.15 | 337.70 | 337.47 | -3.29% | 30,500 |
| Jan 7, 2026 | 340.00 | 350.20 | 339.90 | 349.20 | 348.96 | 2.56% | 8,338 |
| Jan 6, 2026 | 346.00 | 348.95 | 340.00 | 340.50 | 340.27 | -1.83% | 10,291 |
| Jan 5, 2026 | 363.90 | 363.90 | 345.00 | 346.85 | 346.61 | -2.98% | 13,801 |
| Jan 2, 2026 | 350.00 | 359.55 | 348.05 | 357.50 | 357.26 | 2.04% | 16,262 |
| Jan 1, 2026 | 358.30 | 360.70 | 346.95 | 350.35 | 350.11 | -1.27% | 15,360 |
| Dec 31, 2025 | 354.00 | 378.00 | 343.00 | 354.85 | 354.61 | 2.97% | 85,626 |
| Dec 30, 2025 | 336.90 | 357.45 | 334.00 | 344.60 | 344.37 | 2.93% | 80,160 |
| Dec 29, 2025 | 342.05 | 344.00 | 333.00 | 334.80 | 334.57 | -2.91% | 15,117 |
| Dec 26, 2025 | 350.85 | 352.00 | 343.90 | 344.85 | 344.62 | -1.23% | 11,977 |
| Dec 24, 2025 | 358.00 | 359.80 | 348.60 | 349.15 | 348.91 | -1.88% | 8,320 |
| Dec 23, 2025 | 360.00 | 360.00 | 345.05 | 355.85 | 355.61 | 1.92% | 13,048 |
| Dec 22, 2025 | 342.95 | 351.20 | 339.40 | 349.15 | 348.91 | 3.42% | 15,369 |
| Dec 19, 2025 | 333.95 | 340.00 | 330.85 | 337.60 | 337.37 | 1.23% | 10,684 |
| Dec 18, 2025 | 344.00 | 346.70 | 332.85 | 333.50 | 333.27 | -1.19% | 27,002 |
| Dec 17, 2025 | 345.85 | 345.85 | 336.20 | 337.50 | 337.27 | -2.05% | 8,844 |
| Dec 16, 2025 | 349.20 | 349.75 | 341.95 | 344.55 | 344.32 | -1.66% | 11,383 |
| Dec 15, 2025 | 353.80 | 353.80 | 345.95 | 350.35 | 350.11 | 1.02% | 16,859 |
| Dec 12, 2025 | 349.50 | 350.00 | 338.20 | 346.80 | 346.56 | 1.26% | 12,794 |
| Dec 11, 2025 | 337.60 | 344.30 | 330.55 | 342.50 | 342.27 | 1.32% | 12,207 |
| Dec 10, 2025 | 349.70 | 351.05 | 335.00 | 338.05 | 337.82 | -2.27% | 17,639 |
| Dec 9, 2025 | 340.00 | 351.05 | 326.65 | 345.90 | 345.67 | 1.96% | 25,694 |
| Dec 8, 2025 | 356.70 | 359.05 | 336.00 | 339.25 | 339.02 | -3.84% | 25,404 |
| Dec 5, 2025 | 379.95 | 379.95 | 351.70 | 352.80 | 352.56 | -3.78% | 30,939 |
| Dec 4, 2025 | 367.95 | 373.45 | 365.25 | 366.65 | 366.40 | -0.35% | 11,975 |
| Dec 3, 2025 | 369.95 | 372.70 | 363.05 | 367.95 | 367.70 | -0.85% | 18,722 |
| Dec 2, 2025 | 375.00 | 377.55 | 369.65 | 371.10 | 370.85 | -1.84% | 15,345 |
| Dec 1, 2025 | 385.85 | 385.85 | 377.00 | 378.05 | 377.79 | -1.10% | 17,879 |
| Nov 28, 2025 | 384.00 | 384.50 | 378.50 | 382.25 | 381.99 | 0.05% | 12,174 |
| Nov 27, 2025 | 396.00 | 400.20 | 380.00 | 382.05 | 381.79 | -2.71% | 24,023 |
| Nov 26, 2025 | 387.20 | 394.45 | 387.20 | 392.70 | 392.43 | 1.45% | 9,654 |
| Nov 25, 2025 | 383.50 | 391.55 | 382.00 | 387.10 | 386.84 | 1.32% | 18,823 |
| Nov 24, 2025 | 405.00 | 405.00 | 367.10 | 382.05 | 381.79 | -3.73% | 67,079 |
| Nov 21, 2025 | 402.00 | 405.50 | 394.90 | 396.85 | 396.58 | -1.98% | 30,425 |
| Nov 20, 2025 | 409.65 | 415.00 | 403.45 | 404.85 | 404.58 | -0.88% | 19,551 |
| Nov 19, 2025 | 410.95 | 424.40 | 406.45 | 408.45 | 408.17 | 3.79% | 90,327 |
| Nov 18, 2025 | 400.10 | 403.00 | 391.80 | 393.55 | 393.28 | -1.64% | 24,045 |
| Nov 17, 2025 | 409.90 | 409.90 | 399.05 | 400.10 | 399.83 | -0.65% | 19,313 |
| Nov 14, 2025 | 404.00 | 416.00 | 401.40 | 402.70 | 402.43 | -0.97% | 11,795 |
| Nov 13, 2025 | 406.00 | 412.60 | 404.05 | 406.65 | 406.12 | -0.45% | 13,419 |
| Nov 12, 2025 | 407.20 | 413.90 | 405.15 | 408.50 | 407.97 | 0.89% | 17,350 |
| Nov 11, 2025 | 415.30 | 415.30 | 403.90 | 404.90 | 404.38 | -2.02% | 22,659 |
| Nov 10, 2025 | 429.95 | 431.95 | 410.20 | 413.25 | 412.72 | -2.20% | 49,219 |
| Nov 7, 2025 | 431.20 | 457.90 | 419.15 | 422.55 | 422.00 | -3.03% | 91,670 |
| Nov 6, 2025 | 463.30 | 463.30 | 432.00 | 435.75 | 435.19 | -5.04% | 53,674 |
| Nov 4, 2025 | 454.75 | 465.00 | 452.00 | 458.90 | 458.31 | 2.15% | 52,932 |
| Nov 3, 2025 | 429.75 | 453.00 | 418.20 | 449.25 | 448.67 | 7.02% | 101,592 |
| Oct 31, 2025 | 415.05 | 428.10 | 415.05 | 419.80 | 419.26 | 0.19% | 14,989 |
| Oct 30, 2025 | 428.60 | 428.60 | 417.65 | 419.00 | 418.46 | -0.27% | 7,898 |
| Oct 29, 2025 | 422.95 | 429.80 | 416.95 | 420.15 | 419.61 | 0.77% | 22,851 |
| Oct 28, 2025 | 412.05 | 423.00 | 412.05 | 416.95 | 416.41 | 0.25% | 13,504 |
| Oct 27, 2025 | 419.20 | 421.20 | 411.20 | 415.90 | 415.36 | -0.20% | 9,589 |
| Oct 24, 2025 | 423.05 | 424.45 | 415.60 | 416.75 | 416.21 | -1.21% | 5,737 |
| Oct 23, 2025 | 428.95 | 428.95 | 420.40 | 421.85 | 421.30 | -0.25% | 16,902 |
| Oct 21, 2025 | 420.00 | 427.45 | 420.00 | 422.90 | 422.35 | 1.24% | 6,602 |
| Oct 20, 2025 | 411.90 | 427.30 | 409.80 | 417.70 | 417.16 | 2.38% | 24,859 |
| Oct 17, 2025 | 406.20 | 414.85 | 403.00 | 408.00 | 407.47 | 0.95% | 17,511 |
| Oct 16, 2025 | 409.90 | 409.90 | 402.50 | 404.15 | 403.63 | 0.36% | 6,685 |
| Oct 15, 2025 | 404.25 | 409.00 | 400.85 | 402.70 | 402.18 | -0.37% | 22,795 |
| Oct 14, 2025 | 417.75 | 419.05 | 403.70 | 404.20 | 403.68 | -2.80% | 19,385 |
| Oct 13, 2025 | 425.55 | 425.55 | 412.85 | 415.85 | 415.31 | -2.00% | 23,087 |