KP Green Engineering Limited (BOM:544150)
India
· Delayed Price · Currency is INR 430.60
-2.80 (-0.65%)
At close: Apr 28, 2026
KP Green Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 431.00 | 440.00 | 423.00 | 425.60 | 425.60 | -1.16% | 56,250 |
| Apr 28, 2026 | 432.85 | 437.90 | 425.00 | 430.60 | 430.60 | -0.65% | 32,500 |
| Apr 27, 2026 | 433.00 | 434.70 | 430.00 | 433.40 | 433.40 | 2.19% | 32,250 |
| Apr 24, 2026 | 436.00 | 445.00 | 421.00 | 424.10 | 424.10 | -3.76% | 49,750 |
| Apr 23, 2026 | 421.10 | 449.00 | 421.10 | 440.65 | 440.65 | 3.14% | 105,000 |
| Apr 22, 2026 | 410.00 | 429.00 | 410.00 | 427.25 | 427.25 | 3.35% | 61,750 |
| Apr 21, 2026 | 409.45 | 418.35 | 409.45 | 413.40 | 413.40 | 0.96% | 32,500 |
| Apr 20, 2026 | 407.35 | 416.10 | 402.30 | 409.45 | 409.45 | -0.38% | 58,250 |
| Apr 17, 2026 | 407.10 | 417.55 | 407.00 | 411.00 | 411.00 | 1.03% | 77,000 |
| Apr 16, 2026 | 409.80 | 410.95 | 400.00 | 406.80 | 406.80 | 1.01% | 42,750 |
| Apr 15, 2026 | 403.50 | 408.00 | 400.10 | 402.75 | 402.75 | 2.76% | 56,000 |
| Apr 13, 2026 | 396.90 | 402.00 | 381.50 | 391.95 | 391.95 | -2.54% | 59,500 |
| Apr 10, 2026 | 398.00 | 405.00 | 397.00 | 402.15 | 402.15 | 1.49% | 24,000 |
| Apr 9, 2026 | 402.00 | 405.00 | 392.30 | 396.25 | 396.25 | -1.67% | 19,000 |
| Apr 8, 2026 | 401.00 | 410.00 | 400.00 | 403.00 | 403.00 | 5.55% | 91,000 |
| Apr 7, 2026 | 392.00 | 395.00 | 378.10 | 381.80 | 381.80 | -1.36% | 65,750 |
| Apr 6, 2026 | 367.95 | 390.00 | 365.00 | 387.05 | 387.05 | 5.64% | 120,750 |
| Apr 2, 2026 | 333.70 | 373.95 | 325.25 | 366.40 | 366.40 | 8.29% | 119,250 |
| Apr 1, 2026 | 319.95 | 342.00 | 314.05 | 338.35 | 338.35 | 11.50% | 86,500 |
| Mar 30, 2026 | 326.50 | 326.50 | 301.00 | 303.45 | 303.45 | -7.06% | 203,000 |
| Mar 27, 2026 | 340.00 | 346.15 | 323.10 | 326.50 | 326.50 | -4.85% | 188,000 |
| Mar 25, 2026 | 343.00 | 353.00 | 342.00 | 343.15 | 343.15 | 0.60% | 108,250 |
| Mar 24, 2026 | 347.70 | 351.00 | 338.00 | 341.10 | 341.10 | 0.92% | 49,500 |
| Mar 23, 2026 | 345.05 | 350.00 | 336.30 | 338.00 | 338.00 | -4.06% | 109,000 |
| Mar 20, 2026 | 345.10 | 370.00 | 345.10 | 352.30 | 352.30 | 1.89% | 79,750 |
| Mar 19, 2026 | 342.00 | 353.00 | 342.00 | 345.75 | 345.75 | -2.59% | 71,500 |
| Mar 18, 2026 | 340.15 | 357.00 | 340.15 | 354.95 | 354.95 | 4.32% | 64,250 |
| Mar 17, 2026 | 354.75 | 354.80 | 338.00 | 340.25 | 340.25 | -2.84% | 76,750 |
| Mar 16, 2026 | 360.50 | 363.65 | 346.10 | 350.20 | 350.20 | -2.38% | 65,750 |
| Mar 13, 2026 | 375.90 | 381.35 | 357.00 | 358.75 | 358.75 | -4.50% | 52,750 |
| Mar 12, 2026 | 354.70 | 384.00 | 347.00 | 375.65 | 375.65 | 5.12% | 132,000 |
| Mar 11, 2026 | 339.50 | 366.95 | 339.50 | 357.35 | 357.35 | 5.20% | 90,750 |
| Mar 10, 2026 | 347.00 | 349.00 | 333.25 | 339.70 | 339.70 | 0.73% | 93,000 |
| Mar 9, 2026 | 330.00 | 339.45 | 327.05 | 337.25 | 337.25 | -2.81% | 89,750 |
| Mar 6, 2026 | 349.00 | 356.70 | 346.00 | 347.00 | 347.00 | -1.14% | 38,500 |
| Mar 5, 2026 | 351.00 | 359.95 | 346.45 | 351.00 | 351.00 | 2.11% | 49,250 |
| Mar 4, 2026 | 352.70 | 358.00 | 335.55 | 343.75 | 343.75 | -3.26% | 106,250 |
| Mar 2, 2026 | 355.00 | 365.00 | 351.45 | 355.35 | 355.35 | -4.44% | 76,750 |
| Feb 27, 2026 | 373.90 | 373.90 | 368.15 | 371.85 | 371.85 | 0.36% | 21,000 |
| Feb 26, 2026 | 375.00 | 378.80 | 368.70 | 370.50 | 370.50 | -1.45% | 38,250 |
| Feb 25, 2026 | 381.50 | 382.00 | 375.00 | 375.95 | 375.95 | -0.58% | 21,750 |
| Feb 24, 2026 | 387.50 | 387.50 | 376.00 | 378.15 | 378.15 | -1.18% | 32,250 |
| Feb 23, 2026 | 379.20 | 389.70 | 379.20 | 382.65 | 382.65 | -0.73% | 31,500 |
| Feb 20, 2026 | 392.50 | 397.70 | 382.10 | 385.45 | 385.45 | -0.77% | 29,000 |
| Feb 19, 2026 | 393.55 | 395.00 | 382.55 | 388.45 | 388.45 | 0.14% | 44,750 |
| Feb 18, 2026 | 396.00 | 396.90 | 387.10 | 387.90 | 387.90 | -1.69% | 40,750 |
| Feb 17, 2026 | 379.80 | 400.00 | 371.10 | 394.55 | 394.55 | 3.88% | 44,250 |
| Feb 16, 2026 | 388.30 | 393.35 | 377.60 | 379.80 | 379.80 | -2.19% | 33,000 |
| Feb 13, 2026 | 391.15 | 391.95 | 380.00 | 388.30 | 388.30 | -0.24% | 33,500 |
| Feb 12, 2026 | 412.85 | 412.85 | 385.00 | 389.25 | 389.25 | -4.64% | 57,750 |
| Feb 11, 2026 | 413.45 | 414.95 | 407.00 | 408.20 | 408.20 | -1.27% | 16,750 |
| Feb 10, 2026 | 413.10 | 421.50 | 402.00 | 413.45 | 413.45 | -1.17% | 98,750 |
| Feb 9, 2026 | 421.00 | 426.00 | 400.55 | 418.35 | 418.35 | 0.43% | 87,750 |
| Feb 6, 2026 | 410.00 | 422.70 | 410.00 | 416.55 | 416.55 | 1.30% | 45,500 |
| Feb 5, 2026 | 411.95 | 422.00 | 407.00 | 411.20 | 411.20 | -0.18% | 46,500 |
| Feb 4, 2026 | 394.00 | 419.00 | 388.00 | 411.95 | 411.95 | 3.38% | 68,750 |
| Feb 3, 2026 | 400.00 | 407.80 | 380.25 | 398.50 | 398.50 | 6.79% | 95,750 |
| Feb 2, 2026 | 381.50 | 381.50 | 352.50 | 373.15 | 373.15 | -1.23% | 63,250 |
| Feb 1, 2026 | 375.00 | 398.00 | 375.00 | 377.80 | 377.80 | 0.77% | 56,000 |
| Jan 30, 2026 | 363.00 | 380.00 | 363.00 | 374.90 | 374.90 | 1.35% | 47,500 |
| Jan 29, 2026 | 382.80 | 385.00 | 368.00 | 369.90 | 369.90 | -1.61% | 60,500 |
| Jan 28, 2026 | 374.50 | 385.00 | 374.00 | 375.95 | 375.95 | 2.01% | 40,500 |
| Jan 27, 2026 | 384.00 | 385.00 | 361.00 | 368.55 | 368.55 | -4.50% | 69,500 |
| Jan 23, 2026 | 394.10 | 394.30 | 383.60 | 385.90 | 385.90 | -3.39% | 51,250 |
| Jan 22, 2026 | 404.80 | 407.95 | 396.40 | 399.45 | 399.45 | 2.04% | 50,250 |
| Jan 21, 2026 | 400.00 | 400.00 | 383.00 | 391.45 | 391.45 | -1.82% | 92,500 |
| Jan 20, 2026 | 401.30 | 416.00 | 395.00 | 398.70 | 398.70 | -0.65% | 129,250 |
| Jan 19, 2026 | 400.00 | 406.00 | 393.05 | 401.30 | 401.30 | -0.43% | 48,500 |
| Jan 16, 2026 | 412.00 | 417.20 | 401.00 | 403.05 | 403.05 | -2.17% | 46,500 |
| Jan 14, 2026 | 414.30 | 417.95 | 409.50 | 412.00 | 412.00 | -0.54% | 39,250 |
| Jan 13, 2026 | 419.00 | 432.90 | 412.70 | 414.25 | 414.25 | -0.31% | 61,500 |
| Jan 12, 2026 | 414.40 | 435.00 | 405.55 | 415.55 | 415.55 | 3.28% | 195,000 |
| Jan 9, 2026 | 402.10 | 410.50 | 395.00 | 402.35 | 402.35 | -0.14% | 52,250 |
| Jan 8, 2026 | 418.00 | 418.00 | 400.10 | 402.90 | 402.90 | -2.39% | 75,000 |
| Jan 7, 2026 | 420.00 | 420.00 | 410.00 | 412.75 | 412.75 | -1.71% | 29,000 |
| Jan 6, 2026 | 419.00 | 426.70 | 415.50 | 419.95 | 419.95 | -0.69% | 48,000 |
| Jan 5, 2026 | 441.85 | 441.90 | 421.00 | 422.85 | 422.85 | -3.16% | 48,750 |
| Jan 2, 2026 | 424.90 | 448.00 | 424.90 | 436.65 | 436.65 | 2.89% | 55,500 |
| Jan 1, 2026 | 450.90 | 450.90 | 418.80 | 424.40 | 424.40 | -3.75% | 39,750 |
| Dec 31, 2025 | 425.00 | 460.00 | 425.00 | 440.95 | 440.95 | 3.57% | 152,500 |
| Dec 30, 2025 | 403.50 | 434.40 | 403.50 | 425.75 | 425.75 | 4.74% | 93,500 |
| Dec 29, 2025 | 416.70 | 419.00 | 401.10 | 406.50 | 406.50 | -3.49% | 72,500 |
| Dec 26, 2025 | 425.00 | 425.00 | 416.75 | 421.20 | 421.20 | -0.12% | 37,750 |
| Dec 24, 2025 | 431.00 | 431.00 | 415.05 | 421.70 | 421.70 | -1.23% | 36,750 |
| Dec 23, 2025 | 430.00 | 434.00 | 425.00 | 426.95 | 426.95 | -0.74% | 28,250 |
| Dec 22, 2025 | 427.00 | 437.00 | 427.00 | 430.15 | 430.15 | 1.51% | 53,500 |
| Dec 19, 2025 | 420.00 | 434.00 | 420.00 | 423.75 | 423.75 | -0.69% | 39,000 |
| Dec 18, 2025 | 437.95 | 447.95 | 421.95 | 426.70 | 426.70 | -0.30% | 45,500 |
| Dec 17, 2025 | 420.00 | 434.75 | 416.90 | 428.00 | 428.00 | 0.62% | 52,500 |
| Dec 16, 2025 | 423.00 | 430.50 | 422.00 | 425.35 | 425.35 | -0.82% | 22,000 |
| Dec 15, 2025 | 425.00 | 431.00 | 410.00 | 428.85 | 428.85 | 2.33% | 80,250 |
| Dec 12, 2025 | 419.00 | 432.00 | 387.00 | 419.10 | 419.10 | 0.30% | 94,250 |
| Dec 11, 2025 | 424.00 | 424.00 | 412.45 | 417.85 | 417.85 | -0.90% | 37,500 |
| Dec 10, 2025 | 423.00 | 436.00 | 420.50 | 421.65 | 421.65 | -0.08% | 30,250 |
| Dec 9, 2025 | 406.95 | 435.00 | 385.25 | 422.00 | 422.00 | 4.81% | 119,750 |
| Dec 8, 2025 | 438.65 | 438.65 | 400.00 | 402.65 | 402.65 | -7.47% | 151,250 |
| Dec 5, 2025 | 457.95 | 457.95 | 433.10 | 435.15 | 435.15 | -3.75% | 78,000 |
| Dec 4, 2025 | 450.00 | 456.35 | 448.05 | 452.10 | 452.10 | 0.90% | 38,250 |
| Dec 3, 2025 | 455.30 | 455.30 | 440.00 | 448.05 | 448.05 | -2.03% | 89,750 |
| Dec 2, 2025 | 460.30 | 463.85 | 451.20 | 457.35 | 457.35 | -0.64% | 43,000 |