Skip to main content
KPI Green Energy Limited (BOM:542323)
India flag India · Delayed Price · Currency is INR
340.55
-9.95 (-2.84%)
At close: Mar 9, 2026

KPI Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026343.05344.85335.80340.55340.55-2.84%69,965
Mar 6, 2026351.35359.05348.70350.50350.50-0.28%34,077
Mar 5, 2026352.95356.20346.95351.50351.501.18%44,899
Mar 4, 2026355.85358.70345.55347.40347.40-4.11%100,671
Mar 2, 2026355.85376.75355.85362.30362.30-6.22%117,159
Feb 27, 2026380.05389.95377.30386.35386.350.77%48,821
Feb 26, 2026384.85388.95382.05383.40383.40-0.14%21,981
Feb 25, 2026387.00390.55380.65383.95383.95-0.34%37,529
Feb 24, 2026390.35392.10380.80385.25385.25-1.96%30,419
Feb 23, 2026396.55400.75390.50392.95392.95-1.05%21,928
Feb 20, 2026394.00399.85392.70397.10397.100.38%28,256
Feb 19, 2026404.85407.75392.70395.60395.60-2.28%45,979
Feb 18, 2026407.90413.20402.75404.85404.85-0.58%60,147
Feb 17, 2026404.00414.75404.00407.20407.200.58%12,973
Feb 16, 2026402.55406.00399.65404.85404.850.46%19,644
Feb 13, 2026408.20408.20400.00403.00403.00-2.08%39,394
Feb 12, 2026420.35428.95407.85411.55411.55-2.34%49,689
Feb 11, 2026422.75423.80416.05421.40421.400.17%56,970
Feb 10, 2026420.50426.80418.70420.70420.700.42%54,651
Feb 9, 2026404.10429.60402.55418.95418.954.32%113,510
Feb 6, 2026405.10405.70396.50401.60401.60-0.86%26,846
Feb 5, 2026409.65411.75403.95405.10405.10-1.91%23,261
Feb 4, 2026397.45417.00396.60413.00413.002.93%78,162
Feb 3, 2026410.60415.00398.70401.25401.252.26%71,692
Feb 2, 2026395.80398.75381.55392.40392.400.05%56,072
Feb 1, 2026398.00410.85383.00392.20392.20-0.85%77,994
Jan 30, 2026397.95401.00388.95395.55395.55-1.27%74,359
Jan 29, 2026409.05419.70399.05400.65400.65-1.57%103,709
Jan 28, 2026409.40416.65398.50407.05407.05-0.96%89,934
Jan 27, 2026415.50415.50400.30411.00410.800.20%108,449
Jan 23, 2026435.00435.00407.00410.20410.00-5.59%88,691
Jan 22, 2026440.15446.95429.40434.50434.290.70%108,979
Jan 21, 2026442.50458.25420.80431.50431.29-2.50%301,575
Jan 20, 2026445.00456.10437.20442.55442.33-0.01%129,652
Jan 19, 2026443.00445.35435.95442.60442.38-0.25%54,685
Jan 16, 2026434.45454.00434.40443.70443.482.59%120,959
Jan 14, 2026446.00448.05431.25432.50432.29-3.58%87,565
Jan 13, 2026465.05469.00443.80448.55448.331.38%114,832
Jan 12, 2026444.10450.35432.35442.45442.23-1.13%105,095
Jan 9, 2026458.20467.75443.95447.50447.28-3.36%92,875
Jan 8, 2026485.65485.90460.10463.05462.82-4.94%104,989
Jan 7, 2026475.00489.55470.00487.10486.862.26%87,661
Jan 6, 2026492.00492.05471.50476.35476.12-3.17%67,766
Jan 5, 2026486.65506.80486.20491.95491.711.35%219,679
Jan 2, 2026487.05493.15475.55485.40485.160.29%230,451
Jan 1, 2026503.30505.50478.90484.00483.76-3.83%509,197
Dec 31, 2025474.80513.60467.55503.30503.065.98%5,829,089
Dec 30, 2025404.05484.60404.05474.90474.6717.55%3,384,263
Dec 29, 2025415.05420.00400.35404.00403.80-3.04%48,745
Dec 26, 2025429.00429.00415.00416.65416.45-2.41%31,293
Dec 24, 2025420.50432.35419.00426.95426.741.46%44,682
Dec 23, 2025421.00424.85416.00420.80420.600.05%30,398
Dec 22, 2025418.05425.90418.05420.60420.400.53%21,034
Dec 19, 2025424.00425.70415.60418.40418.20-1.22%26,736
Dec 18, 2025434.00437.40417.95423.55423.341.34%66,005
Dec 17, 2025419.95430.20413.55417.95417.75-1.74%46,786
Dec 16, 2025430.05430.05424.20425.35425.14-1.52%16,417
Dec 15, 2025425.30435.10420.85431.90431.691.71%50,765
Dec 12, 2025401.15426.55399.45424.65424.445.87%139,253
Dec 11, 2025394.00404.00389.15401.10400.901.98%35,897
Dec 10, 2025417.85417.85392.00393.30393.11-1.40%54,142
Dec 9, 2025391.10406.90386.95398.90398.710.83%167,936
Dec 8, 2025422.95425.00387.00395.60395.41-6.52%118,846
Dec 5, 2025441.10441.10421.70423.20422.99-4.06%40,497
Dec 4, 2025447.75451.95438.10441.10440.89-1.23%124,836
Dec 3, 2025439.00450.00420.00446.60446.384.03%110,572
Dec 2, 2025426.00437.10412.00429.30429.091.10%152,855
Dec 1, 2025428.10434.35422.60424.65424.44-1.58%118,586
Nov 28, 2025435.75439.15429.95431.45431.24-1.62%35,171
Nov 27, 2025444.95444.95435.80438.55438.34-1.05%47,957
Nov 26, 2025445.95445.95439.70443.20442.980.61%20,188
Nov 25, 2025432.70443.25432.70440.50440.291.08%73,878
Nov 24, 2025440.30447.20434.10435.80435.59-3.14%150,692
Nov 21, 2025462.20464.75446.65449.95449.73-3.12%92,214
Nov 20, 2025466.55472.00462.70464.45464.220.45%67,781
Nov 19, 2025464.05467.95461.40462.35462.13-0.40%78,306
Nov 18, 2025473.85473.85462.50464.20463.97-0.59%61,401
Nov 17, 2025473.45478.50462.05466.95466.72-0.44%52,550
Nov 14, 2025470.05476.00466.60469.00468.77-0.76%67,992
Nov 13, 2025485.45487.00470.10472.60472.12-2.81%107,513
Nov 12, 2025489.95492.25484.30486.25485.76-0.21%72,820
Nov 11, 2025483.90495.30483.40487.25486.760.66%40,111
Nov 10, 2025510.05515.00482.00484.05483.56-3.84%144,736
Nov 7, 2025506.35527.35493.30503.40502.89-1.55%325,677
Nov 6, 2025527.65529.35507.65511.30510.78-3.93%163,002
Nov 4, 2025539.15539.80527.15532.20531.66-1.22%73,636
Nov 3, 2025534.50541.90532.10538.80538.250.62%130,902
Oct 31, 2025534.05537.50527.35535.50534.960.35%84,099
Oct 30, 2025531.70536.00525.00533.65533.110.25%99,041
Oct 29, 2025522.65535.40518.15532.30531.761.93%79,623
Oct 28, 2025521.55524.00513.80522.20521.67-0.02%93,849
Oct 27, 2025517.55524.80511.35522.30521.771.06%53,664
Oct 24, 2025510.20519.70503.55516.80516.281.62%68,096
Oct 23, 2025505.10513.75493.25508.55508.030.70%56,093
Oct 21, 2025502.95508.95499.00505.00504.491.68%109,584
Oct 20, 2025479.40497.50478.90496.65496.153.66%227,790
Oct 17, 2025460.75480.80460.50479.10478.614.44%72,498
Oct 16, 2025449.15464.00447.05458.75458.282.17%121,954
Oct 15, 2025455.35455.35445.10449.00448.54-0.40%15,255
Oct 14, 2025450.05455.75443.20450.80450.34-0.03%123,710