K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹318.3

(-0.03%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/12/2025

To Date

15/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Dec-2025	351.4	351.95	341.6	343.2	4,073	4,25,47,222	69,547
17-Dec-2025	345	345	336.05	337.3	5,201	4,93,98,172.75	71,877
18-Dec-2025	343.85	346.05	332.35	334.05	6,446	7,12,26,295.85	88,223
19-Dec-2025	334.05	340	330	337.55	4,656	5,76,39,008.1	92,060
22-Dec-2025	342.45	351.05	339.1	349.05	5,196	7,25,54,007.5	1,01,590
23-Dec-2025	351.7	358.45	345	356.5	4,482	6,28,00,687.75	90,398
24-Dec-2025	359.4	359.85	348.9	349.4	3,996	4,83,09,274.65	62,803
26-Dec-2025	351	352.05	343	344.7	4,025	4,83,61,086.3	70,212
29-Dec-2025	341	343.7	332.35	334.65	4,996	7,36,92,253.2	1,38,963
30-Dec-2025	334	357	333.3	344.2	28,147	41,39,07,082.95	2,30,310
31-Dec-2025	346.95	377.95	342.4	354.3	32,381	49,38,76,303.35	2,84,875
01-Jan-2026	357.15	361	346.8	350.3	7,670	9,34,08,682.05	93,074
02-Jan-2026	352	360	348.5	357.5	5,289	7,08,22,730.15	86,859
05-Jan-2026	358	360.9	345	346.75	5,735	6,72,18,856.4	99,993
06-Jan-2026	346.05	347	340	340.6	5,603	5,79,96,699.95	82,172
07-Jan-2026	340.1	350.7	339	349.55	3,820	4,20,39,017.3	56,435
08-Jan-2026	348.9	349.95	335.85	338.05	5,715	5,92,15,568.5	86,461
09-Jan-2026	338.05	342.95	326.55	329.9	7,042	7,08,23,076.2	98,684
12-Jan-2026	329.9	332.1	314.3	318	10,979	11,73,28,076.3	1,59,681
13-Jan-2026	330	336.75	316.5	318.4	15,925	19,44,66,338.8	1,36,334
14-Jan-2026	318.8	323.3	316.7	318.3	5,202	5,14,79,725.05	64,205

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice