K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹405.55

(-1.47%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	419	425.5	416.05	419.5	3,937	3,44,24,978.95	38,702
09-Sep-2025	417	422.25	416.65	418	3,125	3,11,35,382.2	43,661
10-Sep-2025	418.9	425.95	417.5	418.8	5,370	5,81,38,672.3	66,513
11-Sep-2025	420.5	427.2	415	416.3	6,028	6,45,10,875.25	80,974
12-Sep-2025	418.85	421.5	411.15	412.35	4,344	3,98,36,439.95	54,955
15-Sep-2025	414.1	421.25	410.05	418.4	5,397	6,05,93,405.7	77,117
16-Sep-2025	419.25	436.2	419.2	426.7	8,933	10,41,76,332.45	1,28,921
17-Sep-2025	429	433.5	424.2	425.35	5,178	5,25,87,875.15	61,159
18-Sep-2025	425.5	427.95	419.05	421	4,722	5,73,14,500.75	84,929
19-Sep-2025	421	427	418.5	423.55	3,456	4,42,46,398.25	61,486
22-Sep-2025	422.05	439.9	419.4	431.1	11,871	14,43,63,883.6	1,70,981
23-Sep-2025	431.1	434.85	426.1	427.45	5,546	5,43,68,874.3	65,488
24-Sep-2025	426.6	427.5	417.95	419.1	5,649	5,99,05,194.35	92,224
25-Sep-2025	420	423.05	410.1	413.1	8,044	5,69,56,398.4	71,313
26-Sep-2025	412	415	394.95	403.8	12,228	7,77,97,102	1,00,450
29-Sep-2025	405	408	393.05	398.95	8,208	8,74,02,659.4	1,37,883
30-Sep-2025	401	403.6	397	400.1	4,263	3,92,83,945	65,216
01-Oct-2025	403	413.35	396.75	399.75	9,340	8,16,34,168.95	1,03,804
03-Oct-2025	402.95	414	402	411.6	5,756	5,19,75,933	68,557
06-Oct-2025	410.9	411.5	404.35	405.55	6,407	4,67,65,430.4	72,500

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice