KPI Green Energy Limited KPIGREEN
NSE · India · Utilities
INR 343.90-15.05 (-4.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 345.60 | -3.72% | INR 361.35 | INR 362.95 | INR 339.15 | 1.57M |
| 2026-09-30 | INR 358.95 | -3.31% | INR 386.40 | INR 386.90 | INR 355.50 | 4.39M |
| 2026-09-29 | INR 371.25 | +3.89% | INR 356.00 | INR 373.50 | INR 351.50 | 3.58M |
| 2026-09-28 | INR 357.35 | +5.18% | INR 342.00 | INR 368.25 | INR 342.00 |
| 9.43M |
| 2026-09-25 | INR 339.75 | +1.97% | INR 334.70 | INR 346.25 | INR 329.50 | 1.56M |
| 2026-09-24 | INR 333.20 | -4.81% | INR 344.90 | INR 344.90 | INR 330.10 | 2.04M |
| 2026-09-23 | INR 350.05 | +1.04% | INR 346.45 | INR 355.00 | INR 335.55 | 3.88M |
| 2026-09-22 | INR 346.45 | +7.79% | INR 321.40 | INR 350.00 | INR 321.40 | 10.75M |
| 2026-09-21 | INR 321.40 | +12.99% | INR 284.50 | INR 324.70 | INR 283.90 | 18.33M |
| 2026-09-18 | INR 284.45 | +2.04% | INR 280.00 | INR 287.00 | INR 276.65 | 1.04M |
| 2026-09-17 | INR 278.75 | +0.87% | INR 274.80 | INR 279.50 | INR 272.80 | 288.22K |
| 2026-09-16 | INR 276.35 | -0.29% | INR 279.00 | INR 280.40 | INR 271.90 | 657.22K |
| 2026-09-15 | INR 277.15 | -1.62% | INR 281.75 | INR 286.95 | INR 275.80 | 686.17K |
| 2026-09-14 | INR 281.70 | 0.00% | INR 281.70 | INR 281.70 | INR 281.70 | 0 |
| 2026-09-11 | INR 281.70 | -2.02% | INR 284.05 | INR 285.00 | INR 281.00 | 847.07K |
| 2026-09-10 | INR 287.50 | -1.39% | INR 291.80 | INR 294.40 | INR 286.50 | 834.61K |
| 2026-09-09 | INR 291.55 | -0.17% | INR 294.05 | INR 300.35 | INR 291.00 | 808.17K |
| 2026-09-08 | INR 292.05 | -3.49% | INR 303.55 | INR 304.45 | INR 290.55 | 1.21M |
| 2026-09-07 | INR 302.60 | -1.43% | INR 305.50 | INR 306.75 | INR 302.00 | 619.63K |
| 2026-09-04 | INR 307.00 | +1.24% | INR 303.30 | INR 307.95 | INR 303.30 | 525.17K |
| 2026-09-03 | INR 303.25 | -0.44% | INR 305.00 | INR 309.75 | INR 302.15 | 1.05M |
| 2026-09-02 | INR 304.60 | -1.04% | INR 307.00 | INR 307.00 | INR 301.50 | 907.95K |
| 2026-09-01 | INR 307.80 | +1.05% | INR 304.60 | INR 309.45 | INR 303.55 | 1.23M |
| 2026-08-31 | INR 304.60 | -3.07% | INR 314.05 | INR 314.05 | INR 303.10 | 749.83K |
| 2026-08-28 | INR 314.25 | -0.76% | INR 319.00 | INR 319.40 | INR 311.55 | 444.52K |
| 2026-08-27 | INR 316.65 | -1.66% | INR 322.00 | INR 322.05 | INR 316.05 | 294.59K |
| 2026-08-26 | INR 322.00 | +0.86% | INR 319.30 | INR 323.65 | INR 318.55 | 573.66K |
| 2026-08-25 | INR 319.25 | -0.59% | INR 322.05 | INR 323.65 | INR 316.55 | 490.14K |
| 2026-08-24 | INR 321.15 | +2.74% | INR 315.00 | INR 322.00 | INR 314.20 | 1.25M |
| 2026-08-21 | INR 312.60 | +1.81% | INR 307.10 | INR 322.50 | INR 307.05 | 2.18M |
| 2026-08-20 | INR 307.05 | -0.42% | INR 309.20 | INR 314.55 | INR 306.00 | 1.09M |
| 2026-08-19 | INR 308.35 | -0.18% | INR 308.00 | INR 315.50 | INR 302.30 | 1.39M |
| 2026-08-18 | INR 308.90 | +1.91% | INR 302.50 | INR 316.30 | INR 302.45 | 2.23M |
| 2026-08-17 | INR 303.10 | -4.98% | INR 319.00 | INR 319.00 | INR 301.20 | 2.91M |
| 2026-08-14 | INR 319.00 | -2.82% | INR 325.00 | INR 330.00 | INR 317.00 | 1.33M |
| 2026-08-13 | INR 328.25 | -2.65% | INR 337.00 | INR 340.00 | INR 326.30 | 1.46M |
| 2026-08-12 | INR 337.20 | -3.90% | INR 348.00 | INR 352.75 | INR 335.10 | 1.78M |
| 2026-08-11 | INR 350.90 | -4.97% | INR 367.20 | INR 375.00 | INR 332.90 | 11.79M |
| 2026-08-10 | INR 369.25 | -0.39% | INR 372.30 | INR 375.15 | INR 365.35 | 818.94K |
| 2026-08-07 | INR 370.70 | -1.24% | INR 374.05 | INR 375.60 | INR 370.00 | 648.87K |
| 2026-08-06 | INR 375.35 | -0.44% | INR 377.00 | INR 378.90 | INR 373.75 | 418.33K |
| 2026-08-05 | INR 377.00 | -1.36% | INR 385.40 | INR 388.25 | INR 375.80 | 530.28K |
| 2026-08-04 | INR 382.20 | +0.35% | INR 380.00 | INR 388.60 | INR 376.40 | 648.81K |
| 2026-08-03 | INR 380.85 | +1.90% | INR 375.40 | INR 383.00 | INR 375.40 | 369.70K |
| 2026-07-31 | INR 373.75 | -2.61% | INR 383.05 | INR 386.45 | INR 366.85 | 886.57K |
| 2026-07-30 | INR 383.75 | -1.69% | INR 391.00 | INR 391.65 | INR 383.05 | 318.40K |
| 2026-07-29 | INR 390.35 | +0.87% | INR 388.00 | INR 391.95 | INR 387.00 | 248.80K |
| 2026-07-28 | INR 387.00 | -1.39% | INR 391.80 | INR 392.00 | INR 386.10 | 262.42K |
| 2026-07-27 | INR 392.45 | +0.58% | INR 391.75 | INR 398.00 | INR 391.50 | 307.35K |
| 2026-07-24 | INR 390.20 | -0.03% | INR 385.50 | INR 395.00 | INR 382.65 | 482.78K |
| 2026-07-23 | INR 390.30 | -1.61% | INR 395.00 | INR 395.90 | INR 388.65 | 337.84K |
| 2026-07-22 | INR 396.70 | -2.40% | INR 406.45 | INR 407.35 | INR 393.10 | 390.87K |
| 2026-07-21 | INR 406.45 | -1.57% | INR 412.00 | INR 413.90 | INR 405.50 | 291.88K |
| 2026-07-20 | INR 412.95 | +0.82% | INR 405.50 | INR 415.15 | INR 401.60 | 718.37K |
| 2026-07-17 | INR 409.60 | +0.68% | INR 408.10 | INR 415.85 | INR 406.80 | 571.20K |
| 2026-07-16 | INR 406.85 | +0.51% | INR 408.15 | INR 419.90 | INR 406.20 | 783.39K |
| 2026-07-15 | INR 404.80 | +1.38% | INR 404.00 | INR 411.00 | INR 400.20 | 611.36K |
| 2026-07-14 | INR 399.30 | -0.51% | INR 401.00 | INR 402.45 | INR 398.10 | 250.42K |
| 2026-07-13 | INR 401.35 | -0.80% | INR 400.00 | INR 406.95 | INR 398.05 | 540.39K |
| 2026-07-10 | INR 404.60 | +1.71% | INR 400.00 | INR 407.00 | INR 400.00 | 318.28K |
| 2026-07-09 | INR 397.80 | +0.29% | INR 396.65 | INR 403.50 | INR 396.65 | 329.51K |
| 2026-07-08 | INR 396.65 | -1.08% | INR 399.50 | INR 406.50 | INR 395.05 | 518.52K |
| 2026-07-07 | INR 401.00 | -0.48% | INR 405.40 | INR 411.50 | INR 399.00 | 482.92K |
| 2026-07-06 | INR 402.95 | -0.33% | INR 404.30 | INR 404.50 | INR 399.35 | 337.01K |
| 2026-07-03 | INR 404.30 | +0.43% | INR 408.30 | INR 409.00 | INR 401.10 | 479.16K |
| 2026-07-02 | INR 402.55 | +1.45% | INR 404.00 | INR 411.65 | INR 401.00 | 882.73K |
| 2026-07-01 | INR 396.80 | -0.31% | INR 399.95 | INR 405.65 | INR 396.00 | 366.49K |
| 2026-06-30 | INR 398.05 | +0.63% | INR 395.55 | INR 404.70 | INR 395.55 | 493.16K |
| 2026-06-29 | INR 395.55 | -0.79% | INR 398.00 | INR 402.20 | INR 394.00 | 405.10K |
| 2026-06-26 | INR 398.70 | 0.00% | INR 398.70 | INR 398.70 | INR 398.70 | 0 |
| 2026-06-25 | INR 398.70 | -1.04% | INR 404.20 | INR 406.10 | INR 397.50 | 357.07K |
| 2026-06-24 | INR 402.90 | +0.16% | INR 400.05 | INR 406.10 | INR 395.15 | 429.25K |
| 2026-06-23 | INR 402.25 | -2.13% | INR 410.05 | INR 410.65 | INR 400.00 | 900.17K |
| 2026-06-22 | INR 411.00 | +0.45% | INR 408.05 | INR 416.00 | INR 407.75 | 539.54K |
| 2026-06-19 | INR 409.15 | +0.43% | INR 406.60 | INR 412.90 | INR 402.00 | 610.01K |
| 2026-06-18 | INR 407.40 | -0.67% | INR 409.20 | INR 415.80 | INR 405.05 | 631.46K |
| 2026-06-17 | INR 410.15 | +0.53% | INR 408.05 | INR 412.30 | INR 406.55 | 442.56K |
| 2026-06-16 | INR 408.00 | +0.67% | INR 408.00 | INR 411.15 | INR 404.05 | 457.53K |
| 2026-06-15 | INR 405.30 | +0.97% | INR 413.85 | INR 416.00 | INR 404.00 | 645.63K |
| 2026-06-12 | INR 401.40 | +5.16% | INR 386.10 | INR 404.00 | INR 386.10 | 590.65K |
| 2026-06-11 | INR 381.70 | -1.74% | INR 385.00 | INR 386.70 | INR 378.90 | 522.08K |
| 2026-06-10 | INR 388.45 | -1.42% | INR 394.80 | INR 398.10 | INR 387.00 | 555.22K |
| 2026-06-09 | INR 394.05 | +1.10% | INR 389.75 | INR 395.80 | INR 388.60 | 541.68K |
| 2026-06-08 | INR 389.75 | -3.97% | INR 400.00 | INR 400.70 | INR 386.25 | 983.45K |
| 2026-06-05 | INR 405.85 | -0.10% | INR 410.00 | INR 411.30 | INR 398.70 | 969.20K |
| 2026-06-04 | INR 406.25 | -2.08% | INR 410.00 | INR 415.15 | INR 403.10 | 1.02M |
| 2026-06-03 | INR 414.90 | -1.36% | INR 419.00 | INR 421.80 | INR 411.05 | 602.74K |
| 2026-06-02 | INR 420.60 | +1.06% | INR 415.80 | INR 424.95 | INR 409.00 | 681.53K |
| 2026-06-01 | INR 416.20 | -1.13% | INR 430.00 | INR 430.70 | INR 413.40 | 734.74K |
| 2026-05-29 | INR 420.95 | -3.42% | INR 434.00 | INR 442.90 | INR 410.00 | 856.37K |