K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹349.55

(2.63%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	355	359.85	335.7	339.05	10,541	12,13,76,259.95	2,04,656
09-Dec-2025	339.05	351	326.85	345.6	12,257	12,36,47,625.6	1,39,972
10-Dec-2025	346.1	350.8	333.4	337.6	5,378	7,11,67,798.35	1,41,698
11-Dec-2025	338	344.15	330.5	342	5,025	5,93,58,344.4	91,433
12-Dec-2025	345.4	357.7	337.5	347.8	5,249	6,88,17,434.75	86,617
15-Dec-2025	349.5	352.05	344.25	349.95	5,290	6,62,72,916.65	92,154
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

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice