K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹290.8

(-2.10%)

Jan 29, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

29/12/2025

To Date

29/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Jan-2026	322	323.4	313.45	314.5	5,220	6,17,30,297.95	1,01,414
19-Jan-2026	315.95	316.5	307.2	307.8	4,831	6,53,74,316.1	1,15,572
20-Jan-2026	309	319.9	305.05	309.6	8,615	10,96,87,248.85	1,19,566
21-Jan-2026	309.6	318	295.65	303.6	26,598	29,07,27,690.05	2,19,849
22-Jan-2026	312	317.7	297.1	298.15	13,477	16,70,50,591.95	2,52,764
23-Jan-2026	301.95	301.95	290.15	293.15	7,327	8,57,50,555.7	1,75,447
27-Jan-2026	295	298.15	285.5	292.95	9,209	8,98,26,417.2	1,45,001
28-Jan-2026	294.7	299.4	291.35	297.05	4,301	4,46,02,421.3	66,874
29-Jan-2026	297	298.5	288.75	290.8	6,457	6,23,50,860.75	1,08,859

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice