K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹563.35

(3.62%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	369	409.4	363	402.75	25,522	29,41,19,565.7	2,20,295
13-May-2025	401	431	401	424.45	28,997	32,93,73,644.25	2,80,033
14-May-2025	430.95	463	427.5	438.5	72,944	1,13,53,34,702.45	6,72,072
15-May-2025	448	456.45	430.2	444.4	28,855	44,42,01,634.95	3,82,391
16-May-2025	447	450	432.4	434	21,153	21,76,00,637.5	2,30,215
19-May-2025	440.5	497.05	438.25	488.05	77,297	1,14,76,17,540.3	6,60,691
20-May-2025	491.4	496.85	471	473.2	34,223	36,19,30,967.45	2,91,658
21-May-2025	473.2	486.2	460.15	465.7	24,931	25,21,28,000.45	2,20,057
22-May-2025	462	469.9	451.15	455.05	16,808	13,53,04,900.65	1,32,790
23-May-2025	458	469.8	447.25	463.3	15,921	17,98,65,711.9	1,79,980
26-May-2025	468.55	479.95	463	470.4	12,652	12,83,57,406.4	1,18,967
27-May-2025	468.9	490.1	461.9	479.6	28,371	29,12,86,577.95	2,75,262
28-May-2025	480	490.35	479.15	486.8	18,432	18,36,04,312.2	2,18,374
29-May-2025	492	519.85	473.55	515.4	54,218	69,41,02,469.4	4,40,228
30-May-2025	515	568	509	554.55	74,683	1,27,37,01,040.85	8,66,725
02-Jun-2025	555.9	565.3	537.9	551.35	13,133	26,56,97,020.5	2,26,836
03-Jun-2025	551.35	559.95	532.75	538.3	9,716	16,25,67,933.95	1,27,527
04-Jun-2025	542.6	575	537.5	566.3	18,552	41,05,45,236	3,11,908
05-Jun-2025	568	575	550.1	554.45	11,169	26,66,68,211.25	2,12,975
06-Jun-2025	557.2	562.5	538	543.65	7,534	14,61,27,829.45	1,33,456
09-Jun-2025	549	569.85	541.3	563.35	9,223	19,59,25,671.7	1,78,083

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice