Skip to main content
K.P. Energy Limited (BOM:539686)
India flag India · Delayed Price · Currency is INR
363.45
+1.60 (0.44%)
At close: Apr 28, 2026

K.P. Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026363.00369.25358.75363.45363.450.44%15,030
Apr 27, 2026355.05368.45355.05361.85361.852.58%41,879
Apr 24, 2026366.25369.30348.50352.75352.75-2.69%42,722
Apr 23, 2026354.95381.00353.50362.50362.502.55%74,815
Apr 22, 2026350.25356.00345.00353.50353.500.93%19,196
Apr 21, 2026345.75355.20345.75350.25350.250.73%23,208
Apr 20, 2026351.25365.70343.05347.70347.70-2.82%37,693
Apr 17, 2026336.45359.30336.45357.80357.806.36%45,417
Apr 16, 2026330.05338.00327.90336.40336.402.11%40,731
Apr 15, 2026321.00332.00320.00329.45329.455.88%58,647
Apr 13, 2026295.85316.55288.85311.15311.152.96%36,487
Apr 10, 2026300.70305.00298.00302.20302.202.25%17,704
Apr 9, 2026302.80307.45293.90295.55295.55-1.66%21,179
Apr 8, 2026302.35305.65297.00300.55300.554.23%53,054
Apr 7, 2026294.85294.85283.30288.35288.350.12%13,546
Apr 6, 2026285.00288.75275.00288.00288.002.56%13,831
Apr 2, 2026267.60282.15264.00280.80280.802.16%29,009
Apr 1, 2026262.00276.20258.00274.85274.859.92%39,320
Mar 30, 2026258.00262.35247.00250.05250.05-3.99%59,136
Mar 27, 2026275.30275.50258.35260.45260.45-5.39%88,487
Mar 25, 2026277.45284.70273.50275.30275.300.60%29,149
Mar 24, 2026268.00276.75261.15273.65273.653.30%20,309
Mar 23, 2026275.60276.00263.00264.90264.90-5.14%20,855
Mar 20, 2026276.00284.75276.00279.25279.251.45%11,659
Mar 19, 2026273.70288.00272.15275.25275.25-1.73%21,315
Mar 18, 2026277.35283.85273.00280.10280.102.58%21,419
Mar 17, 2026283.90283.90270.10273.05273.05-1.60%24,507
Mar 16, 2026280.00282.05268.60277.50277.50-0.86%26,897
Mar 13, 2026304.90304.90277.65279.90279.90-5.18%53,853
Mar 12, 2026286.65317.10272.10295.20295.205.05%76,573
Mar 11, 2026274.90286.50265.15281.00281.004.50%32,674
Mar 10, 2026247.50270.90247.50268.90268.908.82%58,427
Mar 9, 2026250.00254.95242.00247.10247.10-3.93%34,081
Mar 6, 2026262.00266.20255.50257.20257.20-0.89%16,570
Mar 5, 2026261.95264.55253.40259.50259.500.23%19,340
Mar 4, 2026263.45271.40256.30258.90258.90-4.18%36,694
Mar 2, 2026270.95277.45268.00270.20270.20-4.93%34,505
Feb 27, 2026289.95289.95282.40284.20284.20-2.17%12,982
Feb 26, 2026290.00300.75289.30290.50290.501.03%18,234
Feb 25, 2026286.15295.00286.15287.55287.55-0.36%12,927
Feb 24, 2026291.60293.35286.70288.60288.60-2.58%12,136
Feb 23, 2026299.00301.10294.15296.25296.250.66%10,261
Feb 20, 2026299.95299.95292.40294.30294.30-1.57%9,315
Feb 19, 2026308.00310.85296.00299.00299.00-2.11%5,542
Feb 18, 2026302.75309.90302.75305.45305.451.19%13,075
Feb 17, 2026302.25312.00298.50301.85301.850.38%7,264
Feb 16, 2026298.05305.50298.05300.70300.70-1.02%5,750
Feb 13, 2026307.75307.75298.05303.80303.80-1.36%9,330
Feb 12, 2026309.00324.00305.00308.00308.00-2.21%5,587
Feb 11, 2026326.95326.95312.90314.95314.95-2.37%6,287
Feb 10, 2026324.00326.00317.80322.60322.601.32%21,796
Feb 9, 2026317.90325.90315.00318.40318.400.98%22,159
Feb 6, 2026320.00321.50309.25315.30315.30-0.94%12,369
Feb 5, 2026316.35331.40311.55318.30318.300.57%30,097
Feb 4, 2026288.95318.10285.70316.50316.5010.66%51,394
Feb 3, 2026284.35299.95282.55286.00286.001.58%20,764
Feb 2, 2026287.95287.95273.65281.55281.55-1.88%27,847
Feb 1, 2026318.20318.90285.00286.95286.95-1.66%14,373
Jan 30, 2026288.05294.10284.85291.80291.800.26%15,924
Jan 29, 2026297.05299.00288.95291.05291.05-2.07%21,478
Jan 28, 2026294.00303.85290.85297.20297.200.83%14,795
Jan 27, 2026301.80301.80286.00294.75294.550.58%27,834
Jan 23, 2026300.00309.90290.00293.05292.85-1.83%23,753
Jan 22, 2026317.00317.60297.35298.50298.30-1.87%24,553
Jan 21, 2026335.00335.00296.00304.20303.99-1.70%59,834
Jan 20, 2026307.75318.85305.00309.45309.240.60%26,003
Jan 19, 2026319.45319.45307.05307.60307.39-2.21%26,526
Jan 16, 2026319.00323.15313.40314.55314.34-1.24%13,812
Jan 14, 2026321.00323.55316.45318.50318.280.08%10,841
Jan 13, 2026325.00335.30316.25318.25318.030.08%77,918
Jan 12, 2026329.80334.00315.00318.00317.78-3.59%17,316
Jan 9, 2026339.85342.00327.30329.85329.63-2.32%18,625
Jan 8, 2026348.75349.55336.15337.70337.47-3.29%30,500
Jan 7, 2026340.00350.20339.90349.20348.962.56%8,338
Jan 6, 2026346.00348.95340.00340.50340.27-1.83%10,291
Jan 5, 2026363.90363.90345.00346.85346.61-2.98%13,801
Jan 2, 2026350.00359.55348.05357.50357.262.04%16,262
Jan 1, 2026358.30360.70346.95350.35350.11-1.27%15,360
Dec 31, 2025354.00378.00343.00354.85354.612.97%85,626
Dec 30, 2025336.90357.45334.00344.60344.372.93%80,160
Dec 29, 2025342.05344.00333.00334.80334.57-2.91%15,117
Dec 26, 2025350.85352.00343.90344.85344.62-1.23%11,977
Dec 24, 2025358.00359.80348.60349.15348.91-1.88%8,320
Dec 23, 2025360.00360.00345.05355.85355.611.92%13,048
Dec 22, 2025342.95351.20339.40349.15348.913.42%15,369
Dec 19, 2025333.95340.00330.85337.60337.371.23%10,684
Dec 18, 2025344.00346.70332.85333.50333.27-1.19%27,002
Dec 17, 2025345.85345.85336.20337.50337.27-2.05%8,844
Dec 16, 2025349.20349.75341.95344.55344.32-1.66%11,383
Dec 15, 2025353.80353.80345.95350.35350.111.02%16,859
Dec 12, 2025349.50350.00338.20346.80346.561.26%12,794
Dec 11, 2025337.60344.30330.55342.50342.271.32%12,207
Dec 10, 2025349.70351.05335.00338.05337.82-2.27%17,639
Dec 9, 2025340.00351.05326.65345.90345.671.96%25,694
Dec 8, 2025356.70359.05336.00339.25339.02-3.84%25,404
Dec 5, 2025379.95379.95351.70352.80352.56-3.78%30,939
Dec 4, 2025367.95373.45365.25366.65366.40-0.35%11,975
Dec 3, 2025369.95372.70363.05367.95367.70-0.85%18,722
Dec 2, 2025375.00377.55369.65371.10370.85-1.84%15,345
Dec 1, 2025385.85385.85377.00378.05377.79-1.10%17,879