K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹462.8

(-0.61%)

Aug 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2025	499	502.7	485.4	489.3	9,534	9,75,61,120.75	92,760
09-Jul-2025	491	503.2	488.2	491.9	11,410	13,55,63,252.95	1,37,042
10-Jul-2025	493	514	493	510.8	14,210	17,87,05,581.75	1,64,142
11-Jul-2025	515	520.65	492.8	497.45	14,864	18,50,80,867.9	1,54,025
14-Jul-2025	499	509.9	488.9	503.2	13,348	13,35,36,005.55	99,708
15-Jul-2025	509.85	530	503.85	518.55	28,121	41,81,11,313.45	3,13,390
16-Jul-2025	522	529	512.15	524	16,790	23,66,68,329.45	1,85,941
17-Jul-2025	524.95	528	511.2	513.45	9,794	12,55,31,749.55	1,31,708
18-Jul-2025	515.5	521	507.25	514	10,726	12,98,36,384.3	1,01,176
21-Jul-2025	527	554.9	516.35	538.15	50,867	1,00,18,90,009.5	5,74,790
22-Jul-2025	540.8	548.9	530.05	545.35	15,101	22,06,62,297.7	1,91,351
23-Jul-2025	550	553	527.1	529.95	17,840	23,61,17,996.25	2,29,069
24-Jul-2025	531	546.6	525.05	539.85	12,061	19,09,27,941.5	1,50,974
25-Jul-2025	537.9	538.25	500.7	516.95	16,567	23,34,25,874.8	1,99,775
28-Jul-2025	517	523	496.65	499.8	12,103	13,31,72,743.35	1,24,597
29-Jul-2025	491	519	491	514.1	11,983	14,09,29,739.25	88,573
30-Jul-2025	513	521.1	501	503.6	8,689	10,60,27,431.45	84,219
31-Jul-2025	500	528.6	496.2	519.6	16,111	24,08,62,816.45	1,84,949
01-Aug-2025	521.9	540.3	503.6	506.6	26,658	36,77,21,869.2	2,17,508
04-Aug-2025	510.65	520	500.15	501.95	15,150	24,35,52,415.25	2,64,463
05-Aug-2025	500.5	502.95	455	465.65	72,454	91,72,25,669.95	5,23,865
06-Aug-2025	468.95	476.65	459	462.8	13,244	17,02,24,184.85	1,33,823

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice