K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹410.65

(1.67%)

Oct 17, 2025|01:49:56 PM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	429	433.5	424.2	425.35	5,178	5,25,87,875.15	61,159
18-Sep-2025	425.5	427.95	419.05	421	4,722	5,73,14,500.75	84,929
19-Sep-2025	421	427	418.5	423.55	3,456	4,42,46,398.25	61,486
22-Sep-2025	422.05	439.9	419.4	431.1	11,871	14,43,63,883.6	1,70,981
23-Sep-2025	431.1	434.85	426.1	427.45	5,546	5,43,68,874.3	65,488
24-Sep-2025	426.6	427.5	417.95	419.1	5,649	5,99,05,194.35	92,224
25-Sep-2025	420	423.05	410.1	413.1	8,044	5,69,56,398.4	71,313
26-Sep-2025	412	415	394.95	403.8	12,228	7,77,97,102	1,00,450
29-Sep-2025	405	408	393.05	398.95	8,208	8,74,02,659.4	1,37,883
30-Sep-2025	401	403.6	397	400.1	4,263	3,92,83,945	65,216
01-Oct-2025	403	413.35	396.75	399.75	9,340	8,16,34,168.95	1,03,804
03-Oct-2025	402.95	414	402	411.6	5,756	5,19,75,933	68,557
06-Oct-2025	410.9	411.5	404.35	405.55	6,407	4,67,65,430.4	72,500
07-Oct-2025	406	414.9	397.5	398.4	10,893	8,79,28,999	1,18,125
08-Oct-2025	398.4	399.2	384.1	385.9	14,330	11,72,91,753.05	1,27,158
09-Oct-2025	386	390.15	378.8	386.45	9,131	6,28,50,125.35	82,628
10-Oct-2025	390	437.85	386.55	424.55	64,637	68,87,33,488.5	2,71,564
13-Oct-2025	424	424	412.9	415.75	10,058	8,67,52,687.8	72,380
14-Oct-2025	419	419.65	403.5	404.15	9,294	7,15,61,828.85	75,432
15-Oct-2025	406.85	409.25	401	402.4	7,061	4,38,92,808.1	52,301
16-Oct-2025	403.2	409.25	401.75	403.9	4,953	4,24,54,294.45	53,712

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice