KPI Green Energy Limited (BOM:542323)
India
· Delayed Price · Currency is INR 459.65
-1.90 (-0.41%)
At close: Apr 28, 2026
KPI Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 461.55 | 467.90 | 457.35 | 459.65 | 459.65 | -0.41% | 31,618 |
| Apr 27, 2026 | 451.30 | 467.05 | 451.30 | 461.55 | 461.55 | 2.81% | 87,614 |
| Apr 24, 2026 | 459.75 | 463.40 | 446.35 | 448.95 | 448.95 | -2.35% | 69,383 |
| Apr 23, 2026 | 453.45 | 474.40 | 450.15 | 459.75 | 459.75 | 1.22% | 130,438 |
| Apr 22, 2026 | 442.75 | 458.00 | 440.00 | 454.20 | 454.20 | 2.63% | 54,401 |
| Apr 21, 2026 | 443.95 | 449.20 | 441.35 | 442.55 | 442.55 | 0.68% | 20,491 |
| Apr 20, 2026 | 445.45 | 451.15 | 436.80 | 439.55 | 439.55 | -1.96% | 60,054 |
| Apr 17, 2026 | 449.50 | 465.35 | 446.45 | 448.35 | 448.35 | 1.71% | 143,316 |
| Apr 16, 2026 | 442.85 | 442.85 | 432.00 | 440.80 | 440.80 | 1.50% | 56,666 |
| Apr 15, 2026 | 430.85 | 437.20 | 424.05 | 434.30 | 434.30 | 4.01% | 111,779 |
| Apr 13, 2026 | 400.70 | 423.75 | 394.35 | 417.55 | 417.55 | 1.59% | 94,685 |
| Apr 10, 2026 | 408.50 | 416.20 | 408.00 | 411.00 | 411.00 | 1.68% | 54,104 |
| Apr 9, 2026 | 408.10 | 411.35 | 396.60 | 404.20 | 404.20 | -0.68% | 45,739 |
| Apr 8, 2026 | 418.85 | 418.85 | 401.50 | 406.95 | 406.95 | 4.90% | 70,845 |
| Apr 7, 2026 | 379.65 | 394.75 | 379.65 | 387.95 | 387.95 | -0.69% | 31,590 |
| Apr 6, 2026 | 388.15 | 393.40 | 377.40 | 390.65 | 390.65 | 1.13% | 55,997 |
| Apr 2, 2026 | 377.95 | 392.45 | 369.45 | 386.30 | 386.30 | -0.37% | 60,537 |
| Apr 1, 2026 | 370.00 | 390.45 | 362.45 | 387.75 | 387.75 | 10.33% | 136,829 |
| Mar 30, 2026 | 336.20 | 366.20 | 336.20 | 351.45 | 351.45 | -4.67% | 99,617 |
| Mar 27, 2026 | 381.05 | 386.20 | 366.30 | 368.65 | 368.65 | -4.01% | 107,243 |
| Mar 25, 2026 | 377.15 | 388.45 | 377.15 | 384.05 | 384.05 | 2.26% | 53,510 |
| Mar 24, 2026 | 373.75 | 380.10 | 360.00 | 375.55 | 375.55 | 4.81% | 76,989 |
| Mar 23, 2026 | 365.35 | 374.70 | 356.20 | 358.30 | 358.30 | -5.24% | 85,553 |
| Mar 20, 2026 | 375.70 | 386.45 | 375.70 | 378.10 | 378.10 | 1.02% | 38,088 |
| Mar 19, 2026 | 379.00 | 393.25 | 373.00 | 374.30 | 374.30 | -2.87% | 89,689 |
| Mar 18, 2026 | 381.00 | 391.00 | 379.10 | 385.35 | 385.35 | 0.68% | 76,497 |
| Mar 17, 2026 | 380.55 | 394.00 | 374.65 | 382.75 | 382.75 | 0.68% | 79,135 |
| Mar 16, 2026 | 404.30 | 404.30 | 370.00 | 380.15 | 380.15 | -4.63% | 145,902 |
| Mar 13, 2026 | 402.05 | 422.35 | 388.95 | 398.60 | 398.60 | 0.95% | 741,084 |
| Mar 12, 2026 | 363.65 | 432.20 | 351.95 | 394.85 | 394.85 | 8.58% | 940,090 |
| Mar 11, 2026 | 360.00 | 373.00 | 360.00 | 363.65 | 363.65 | 2.06% | 46,767 |
| Mar 10, 2026 | 348.95 | 358.35 | 339.60 | 356.30 | 356.30 | 4.62% | 80,649 |
| Mar 9, 2026 | 343.05 | 344.85 | 335.80 | 340.55 | 340.55 | -2.84% | 69,965 |
| Mar 6, 2026 | 351.35 | 359.05 | 348.70 | 350.50 | 350.50 | -0.28% | 34,077 |
| Mar 5, 2026 | 352.95 | 356.20 | 346.95 | 351.50 | 351.50 | 1.18% | 44,899 |
| Mar 4, 2026 | 355.85 | 358.70 | 345.55 | 347.40 | 347.40 | -4.11% | 100,671 |
| Mar 2, 2026 | 355.85 | 376.75 | 355.85 | 362.30 | 362.30 | -6.22% | 117,159 |
| Feb 27, 2026 | 380.05 | 389.95 | 377.30 | 386.35 | 386.35 | 0.77% | 48,821 |
| Feb 26, 2026 | 384.85 | 388.95 | 382.05 | 383.40 | 383.40 | -0.14% | 21,981 |
| Feb 25, 2026 | 387.00 | 390.55 | 380.65 | 383.95 | 383.95 | -0.34% | 37,529 |
| Feb 24, 2026 | 390.35 | 392.10 | 380.80 | 385.25 | 385.25 | -1.96% | 30,419 |
| Feb 23, 2026 | 396.55 | 400.75 | 390.50 | 392.95 | 392.95 | -1.05% | 21,928 |
| Feb 20, 2026 | 394.00 | 399.85 | 392.70 | 397.10 | 397.10 | 0.38% | 28,256 |
| Feb 19, 2026 | 404.85 | 407.75 | 392.70 | 395.60 | 395.60 | -2.28% | 45,979 |
| Feb 18, 2026 | 407.90 | 413.20 | 402.75 | 404.85 | 404.85 | -0.58% | 60,147 |
| Feb 17, 2026 | 404.00 | 414.75 | 404.00 | 407.20 | 407.20 | 0.58% | 12,973 |
| Feb 16, 2026 | 402.55 | 406.00 | 399.65 | 404.85 | 404.85 | 0.46% | 19,644 |
| Feb 13, 2026 | 408.20 | 408.20 | 400.00 | 403.00 | 403.00 | -2.08% | 39,394 |
| Feb 12, 2026 | 420.35 | 428.95 | 407.85 | 411.55 | 411.55 | -2.34% | 49,689 |
| Feb 11, 2026 | 422.75 | 423.80 | 416.05 | 421.40 | 421.40 | 0.17% | 56,970 |
| Feb 10, 2026 | 420.50 | 426.80 | 418.70 | 420.70 | 420.70 | 0.42% | 54,651 |
| Feb 9, 2026 | 404.10 | 429.60 | 402.55 | 418.95 | 418.95 | 4.32% | 113,510 |
| Feb 6, 2026 | 405.10 | 405.70 | 396.50 | 401.60 | 401.60 | -0.86% | 26,846 |
| Feb 5, 2026 | 409.65 | 411.75 | 403.95 | 405.10 | 405.10 | -1.91% | 23,261 |
| Feb 4, 2026 | 397.45 | 417.00 | 396.60 | 413.00 | 413.00 | 2.93% | 78,162 |
| Feb 3, 2026 | 410.60 | 415.00 | 398.70 | 401.25 | 401.25 | 2.26% | 71,692 |
| Feb 2, 2026 | 395.80 | 398.75 | 381.55 | 392.40 | 392.40 | 0.05% | 56,072 |
| Feb 1, 2026 | 398.00 | 410.85 | 383.00 | 392.20 | 392.20 | -0.85% | 77,994 |
| Jan 30, 2026 | 397.95 | 401.00 | 388.95 | 395.55 | 395.55 | -1.27% | 74,359 |
| Jan 29, 2026 | 409.05 | 419.70 | 399.05 | 400.65 | 400.65 | -1.57% | 103,709 |
| Jan 28, 2026 | 409.40 | 416.65 | 398.50 | 407.05 | 407.05 | -0.96% | 89,934 |
| Jan 27, 2026 | 415.50 | 415.50 | 400.30 | 411.00 | 410.80 | 0.20% | 108,449 |
| Jan 23, 2026 | 435.00 | 435.00 | 407.00 | 410.20 | 410.00 | -5.59% | 88,691 |
| Jan 22, 2026 | 440.15 | 446.95 | 429.40 | 434.50 | 434.29 | 0.70% | 108,979 |
| Jan 21, 2026 | 442.50 | 458.25 | 420.80 | 431.50 | 431.29 | -2.50% | 301,575 |
| Jan 20, 2026 | 445.00 | 456.10 | 437.20 | 442.55 | 442.33 | -0.01% | 129,652 |
| Jan 19, 2026 | 443.00 | 445.35 | 435.95 | 442.60 | 442.38 | -0.25% | 54,685 |
| Jan 16, 2026 | 434.45 | 454.00 | 434.40 | 443.70 | 443.48 | 2.59% | 120,959 |
| Jan 14, 2026 | 446.00 | 448.05 | 431.25 | 432.50 | 432.29 | -3.58% | 87,565 |
| Jan 13, 2026 | 465.05 | 469.00 | 443.80 | 448.55 | 448.33 | 1.38% | 114,832 |
| Jan 12, 2026 | 444.10 | 450.35 | 432.35 | 442.45 | 442.23 | -1.13% | 105,095 |
| Jan 9, 2026 | 458.20 | 467.75 | 443.95 | 447.50 | 447.28 | -3.36% | 92,875 |
| Jan 8, 2026 | 485.65 | 485.90 | 460.10 | 463.05 | 462.82 | -4.94% | 104,989 |
| Jan 7, 2026 | 475.00 | 489.55 | 470.00 | 487.10 | 486.86 | 2.26% | 87,661 |
| Jan 6, 2026 | 492.00 | 492.05 | 471.50 | 476.35 | 476.12 | -3.17% | 67,766 |
| Jan 5, 2026 | 486.65 | 506.80 | 486.20 | 491.95 | 491.71 | 1.35% | 219,679 |
| Jan 2, 2026 | 487.05 | 493.15 | 475.55 | 485.40 | 485.16 | 0.29% | 230,451 |
| Jan 1, 2026 | 503.30 | 505.50 | 478.90 | 484.00 | 483.76 | -3.83% | 509,197 |
| Dec 31, 2025 | 474.80 | 513.60 | 467.55 | 503.30 | 503.06 | 5.98% | 5,829,089 |
| Dec 30, 2025 | 404.05 | 484.60 | 404.05 | 474.90 | 474.67 | 17.55% | 3,384,263 |
| Dec 29, 2025 | 415.05 | 420.00 | 400.35 | 404.00 | 403.80 | -3.04% | 48,745 |
| Dec 26, 2025 | 429.00 | 429.00 | 415.00 | 416.65 | 416.45 | -2.41% | 31,293 |
| Dec 24, 2025 | 420.50 | 432.35 | 419.00 | 426.95 | 426.74 | 1.46% | 44,682 |
| Dec 23, 2025 | 421.00 | 424.85 | 416.00 | 420.80 | 420.60 | 0.05% | 30,398 |
| Dec 22, 2025 | 418.05 | 425.90 | 418.05 | 420.60 | 420.40 | 0.53% | 21,034 |
| Dec 19, 2025 | 424.00 | 425.70 | 415.60 | 418.40 | 418.20 | -1.22% | 26,736 |
| Dec 18, 2025 | 434.00 | 437.40 | 417.95 | 423.55 | 423.34 | 1.34% | 66,005 |
| Dec 17, 2025 | 419.95 | 430.20 | 413.55 | 417.95 | 417.75 | -1.74% | 46,786 |
| Dec 16, 2025 | 430.05 | 430.05 | 424.20 | 425.35 | 425.14 | -1.52% | 16,417 |
| Dec 15, 2025 | 425.30 | 435.10 | 420.85 | 431.90 | 431.69 | 1.71% | 50,765 |
| Dec 12, 2025 | 401.15 | 426.55 | 399.45 | 424.65 | 424.44 | 5.87% | 139,253 |
| Dec 11, 2025 | 394.00 | 404.00 | 389.15 | 401.10 | 400.90 | 1.98% | 35,897 |
| Dec 10, 2025 | 417.85 | 417.85 | 392.00 | 393.30 | 393.11 | -1.40% | 54,142 |
| Dec 9, 2025 | 391.10 | 406.90 | 386.95 | 398.90 | 398.71 | 0.83% | 167,936 |
| Dec 8, 2025 | 422.95 | 425.00 | 387.00 | 395.60 | 395.41 | -6.52% | 118,846 |
| Dec 5, 2025 | 441.10 | 441.10 | 421.70 | 423.20 | 422.99 | -4.06% | 40,497 |
| Dec 4, 2025 | 447.75 | 451.95 | 438.10 | 441.10 | 440.89 | -1.23% | 124,836 |
| Dec 3, 2025 | 439.00 | 450.00 | 420.00 | 446.60 | 446.38 | 4.03% | 110,572 |
| Dec 2, 2025 | 426.00 | 437.10 | 412.00 | 429.30 | 429.09 | 1.10% | 152,855 |
| Dec 1, 2025 | 428.10 | 434.35 | 422.60 | 424.65 | 424.44 | -1.58% | 118,586 |