K.P. Energy Ltd. KPEL
NSE · India · Utilities
INR 217.86-2.55 (-1.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 218.00 | -1.09% | INR 221.89 | INR 230.00 | INR 215.60 | 348.58K |
| 2026-09-30 | INR 220.41 | -1.62% | INR 225.50 | INR 229.20 | INR 219.13 | 231.81K |
| 2026-09-29 | INR 224.03 | +1.58% | INR 220.00 | INR 225.00 | INR 215.64 | 215.47K |
| 2026-09-28 | INR 220.54 | -0.85% | INR 219.14 | INR 229.40 | INR 219.14 | 360.80K |
| 2026-09-25 | INR 222.43 | +0.40% | INR 219.27 | INR 226.00 | INR 219.21 | 284.03K |
| 2026-09-24 | INR 221.55 | -3.17% | INR 226.00 | INR 227.24 | INR 218.00 | 329.64K |
| 2026-09-23 | INR 228.80 | -0.93% | INR 230.31 | INR 231.80 | INR 225.46 | 225.22K |
| 2026-09-22 | INR 230.94 | -0.59% | INR 233.80 | INR 239.80 | INR 228.10 | 464.86K |
| 2026-09-21 | INR 232.32 | +7.12% | INR 216.88 | INR 234.90 | INR 216.81 | 1.01M |
| 2026-09-18 | INR 216.88 | +2.07% | INR 212.70 | INR 220.99 | INR 212.70 | 216.60K |
| 2026-09-17 | INR 212.48 | +1.03% | INR 209.60 | INR 213.96 | INR 209.00 | 130.22K |
| 2026-09-16 | INR 210.32 | +0.04% | INR 210.50 | INR 214.00 | INR 206.52 | 208.89K |
| 2026-09-15 | INR 210.24 | -2.17% | INR 215.90 | INR 219.94 | INR 208.15 | 324.35K |
| 2026-09-14 | INR 214.91 | 0.00% | INR 214.91 | INR 214.91 | INR 214.91 | 0 |
| 2026-09-11 | INR 214.91 | -4.11% | INR 224.13 | INR 225.00 | INR 213.82 | 618.56K |
| 2026-09-10 | INR 224.13 | -3.74% | INR 235.80 | INR 235.80 | INR 223.00 | 439.00K |
| 2026-09-09 | INR 232.83 | -1.29% | INR 238.09 | INR 241.50 | INR 231.50 | 384.87K |
| 2026-09-08 | INR 235.88 | -2.47% | INR 242.00 | INR 242.21 | INR 235.00 | 359.79K |
| 2026-09-07 | INR 241.85 | -2.21% | INR 247.00 | INR 254.85 | INR 240.77 | 303.32K |
| 2026-09-04 | INR 247.32 | +2.67% | INR 242.99 | INR 253.03 | INR 239.28 | 382.37K |
| 2026-09-03 | INR 240.89 | -0.10% | INR 243.90 | INR 247.95 | INR 237.00 | 263.96K |
| 2026-09-02 | INR 241.14 | -0.25% | INR 241.75 | INR 245.00 | INR 239.10 | 208.43K |
| 2026-09-01 | INR 241.75 | -1.17% | INR 245.50 | INR 246.35 | INR 239.00 | 208.89K |
| 2026-08-31 | INR 244.60 | -1.94% | INR 255.40 | INR 255.40 | INR 243.85 | 166.52K |
| 2026-08-28 | INR 249.45 | +1.86% | INR 244.00 | INR 250.55 | INR 242.60 | 194.39K |
| 2026-08-27 | INR 244.90 | -2.18% | INR 250.25 | INR 252.35 | INR 243.20 | 266.02K |
| 2026-08-26 | INR 250.35 | -1.22% | INR 255.95 | INR 257.40 | INR 249.00 | 260.37K |
| 2026-08-25 | INR 253.45 | -1.29% | INR 257.00 | INR 257.00 | INR 249.65 | 229.52K |
| 2026-08-24 | INR 256.75 | -0.98% | INR 261.60 | INR 266.65 | INR 255.10 | 338.20K |
| 2026-08-21 | INR 259.30 | +1.03% | INR 257.90 | INR 265.50 | INR 257.00 | 315.64K |
| 2026-08-20 | INR 256.65 | -4.31% | INR 268.20 | INR 271.00 | INR 255.15 | 442.67K |
| 2026-08-19 | INR 268.20 | +2.25% | INR 267.95 | INR 273.00 | INR 256.85 | 662.18K |
| 2026-08-18 | INR 262.30 | +7.61% | INR 243.70 | INR 264.95 | INR 240.00 | 859.48K |
| 2026-08-17 | INR 243.75 | -3.31% | INR 252.90 | INR 254.70 | INR 240.10 | 765.29K |
| 2026-08-14 | INR 252.10 | -1.60% | INR 256.00 | INR 257.00 | INR 251.00 | 344.65K |
| 2026-08-13 | INR 256.20 | -1.31% | INR 260.40 | INR 267.10 | INR 255.05 | 458.36K |
| 2026-08-12 | INR 259.60 | -4.29% | INR 270.00 | INR 271.20 | INR 255.35 | 627.54K |
| 2026-08-11 | INR 271.25 | -6.98% | INR 283.80 | INR 294.90 | INR 263.00 | 2.06M |
| 2026-08-10 | INR 291.60 | -3.60% | INR 301.30 | INR 302.15 | INR 289.00 | 359.63K |
| 2026-08-07 | INR 302.50 | -0.56% | INR 304.00 | INR 308.00 | INR 300.40 | 166.61K |
| 2026-08-06 | INR 304.20 | -2.08% | INR 312.25 | INR 314.50 | INR 302.60 | 239.30K |
| 2026-08-05 | INR 310.65 | -3.76% | INR 325.40 | INR 325.40 | INR 309.50 | 253.08K |
| 2026-08-04 | INR 322.80 | +2.07% | INR 317.70 | INR 324.00 | INR 313.05 | 166.20K |
| 2026-08-03 | INR 316.25 | +3.03% | INR 309.05 | INR 319.20 | INR 309.05 | 193.01K |
| 2026-07-31 | INR 306.95 | +0.33% | INR 306.00 | INR 310.10 | INR 304.55 | 95.84K |
| 2026-07-30 | INR 305.95 | -1.59% | INR 311.00 | INR 313.20 | INR 305.00 | 150.61K |
| 2026-07-29 | INR 310.90 | -0.18% | INR 314.95 | INR 315.15 | INR 307.15 | 112.47K |
| 2026-07-28 | INR 311.45 | +0.10% | INR 310.70 | INR 318.00 | INR 308.85 | 188.57K |
| 2026-07-27 | INR 311.15 | +2.76% | INR 303.95 | INR 315.50 | INR 301.95 | 162.99K |
| 2026-07-24 | INR 302.80 | -0.44% | INR 302.00 | INR 306.35 | INR 298.10 | 232.18K |
| 2026-07-23 | INR 304.15 | -0.88% | INR 306.25 | INR 309.90 | INR 302.65 | 129.88K |
| 2026-07-22 | INR 306.85 | -0.92% | INR 309.30 | INR 311.75 | INR 304.30 | 119.14K |
| 2026-07-21 | INR 309.70 | -2.26% | INR 316.85 | INR 318.70 | INR 307.20 | 198.73K |
| 2026-07-20 | INR 316.85 | -0.71% | INR 322.60 | INR 322.60 | INR 310.50 | 201.85K |
| 2026-07-17 | INR 319.10 | -0.90% | INR 322.50 | INR 325.05 | INR 317.00 | 110.11K |
| 2026-07-16 | INR 322.00 | -0.46% | INR 323.50 | INR 329.00 | INR 320.60 | 90.85K |
| 2026-07-15 | INR 323.50 | +0.11% | INR 324.05 | INR 330.95 | INR 322.00 | 133.86K |
| 2026-07-14 | INR 323.15 | -2.00% | INR 328.70 | INR 329.40 | INR 322.15 | 107.93K |
| 2026-07-13 | INR 329.75 | +0.33% | INR 326.05 | INR 337.95 | INR 321.80 | 190.64K |
| 2026-07-10 | INR 328.65 | +1.47% | INR 327.10 | INR 332.40 | INR 326.10 | 193.96K |
| 2026-07-09 | INR 323.90 | +0.57% | INR 325.30 | INR 335.00 | INR 322.40 | 183.63K |
| 2026-07-08 | INR 322.05 | +0.05% | INR 321.00 | INR 331.20 | INR 317.10 | 261.77K |
| 2026-07-07 | INR 321.90 | -2.91% | INR 332.70 | INR 333.90 | INR 320.60 | 229.71K |
| 2026-07-06 | INR 331.55 | -3.06% | INR 345.00 | INR 345.00 | INR 330.20 | 210.42K |
| 2026-07-03 | INR 342.00 | -0.20% | INR 346.90 | INR 347.70 | INR 337.65 | 161.22K |
| 2026-07-02 | INR 342.70 | +2.50% | INR 336.00 | INR 344.00 | INR 335.35 | 153.87K |
| 2026-07-01 | INR 334.35 | -1.99% | INR 340.00 | INR 342.95 | INR 333.50 | 205.49K |
| 2026-06-30 | INR 341.15 | +0.53% | INR 340.70 | INR 344.65 | INR 338.00 | 131.42K |
| 2026-06-29 | INR 339.35 | -2.75% | INR 345.00 | INR 348.30 | INR 337.80 | 125.97K |
| 2026-06-26 | INR 348.95 | 0.00% | INR 348.95 | INR 348.95 | INR 348.95 | 0 |
| 2026-06-25 | INR 348.95 | +0.23% | INR 353.00 | INR 354.25 | INR 348.15 | 234.91K |
| 2026-06-24 | INR 348.15 | +1.10% | INR 349.60 | INR 355.75 | INR 342.05 | 252.82K |
| 2026-06-23 | INR 344.35 | -1.94% | INR 350.00 | INR 352.95 | INR 342.00 | 141.92K |
| 2026-06-22 | INR 351.15 | -0.11% | INR 353.90 | INR 355.00 | INR 347.30 | 177.85K |
| 2026-06-19 | INR 351.55 | -1.15% | INR 354.80 | INR 355.50 | INR 346.00 | 196.60K |
| 2026-06-18 | INR 355.65 | +0.14% | INR 355.20 | INR 358.20 | INR 351.30 | 197.48K |
| 2026-06-17 | INR 355.15 | +1.40% | INR 350.00 | INR 357.35 | INR 350.00 | 284.37K |
| 2026-06-16 | INR 350.25 | -0.44% | INR 356.70 | INR 357.45 | INR 345.45 | 200.29K |
| 2026-06-15 | INR 351.80 | +2.21% | INR 357.50 | INR 360.10 | INR 351.00 | 195.55K |
| 2026-06-12 | INR 344.20 | +4.97% | INR 330.90 | INR 346.40 | INR 330.90 | 180.24K |
| 2026-06-11 | INR 327.90 | -3.81% | INR 335.00 | INR 337.30 | INR 325.80 | 214.33K |
| 2026-06-10 | INR 340.90 | -1.33% | INR 345.50 | INR 350.00 | INR 338.70 | 122.77K |
| 2026-06-09 | INR 345.50 | +1.57% | INR 341.70 | INR 348.80 | INR 333.15 | 213.43K |
| 2026-06-08 | INR 340.15 | -2.02% | INR 344.00 | INR 345.85 | INR 338.20 | 176.02K |
| 2026-06-05 | INR 347.15 | -0.98% | INR 350.50 | INR 359.85 | INR 345.60 | 153.16K |
| 2026-06-04 | INR 350.60 | -0.75% | INR 350.00 | INR 355.35 | INR 349.00 | 194.80K |
| 2026-06-03 | INR 353.25 | -1.20% | INR 356.75 | INR 356.75 | INR 348.05 | 145.47K |
| 2026-06-02 | INR 357.55 | +2.00% | INR 346.50 | INR 359.65 | INR 343.35 | 188.63K |
| 2026-06-01 | INR 350.55 | -1.97% | INR 362.95 | INR 369.70 | INR 349.00 | 208.30K |
| 2026-05-29 | INR 357.60 | -3.27% | INR 371.45 | INR 375.00 | INR 356.00 | 285.71K |