K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹427.7

(-3.11%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Aug-2025	456	469.95	451	459.1	10,634	12,38,94,976.35	1,17,812
08-Aug-2025	459	465.5	437	443.65	11,355	11,87,03,141.1	1,28,335
11-Aug-2025	445	451.45	431.25	437.05	20,015	19,62,88,465.9	2,03,423
12-Aug-2025	439.9	446.1	423.35	426.5	17,754	15,78,24,329.15	1,68,380
13-Aug-2025	430.05	439.8	430.05	433.25	8,886	7,77,00,353.55	86,297
14-Aug-2025	432.95	435.4	418	420.45	11,094	9,13,49,705.05	1,15,434
18-Aug-2025	429	432	420	422.45	8,126	7,78,89,302.5	93,179
19-Aug-2025	422.45	437.7	420	434.15	9,207	10,69,27,241.75	1,09,991
20-Aug-2025	434.15	435.1	420.4	425.5	11,848	11,55,22,294.85	1,35,409
21-Aug-2025	425.9	443.75	424.85	429.25	11,167	11,60,57,301.45	1,03,285
22-Aug-2025	429.25	439	427.85	434.4	5,913	7,96,80,218.55	93,050
25-Aug-2025	435.95	443.45	434.55	441.45	29,790	9,27,29,522.6	1,14,936
26-Aug-2025	437.05	441.45	425.3	427.7	8,775	7,67,56,190.25	80,252

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice