K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹503.4

(-0.28%)

Jul 4, 2025|03:58:54 PM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	542.6	575	537.5	566.3	18,552	41,05,45,236	3,11,908
05-Jun-2025	568	575	550.1	554.45	11,169	26,66,68,211.25	2,12,975
06-Jun-2025	557.2	562.5	538	543.65	7,534	14,61,27,829.45	1,33,456
09-Jun-2025	549	569.85	541.3	563.35	9,223	19,59,25,671.7	1,78,083
10-Jun-2025	566.85	574.15	548	554.95	7,404	13,22,42,556.35	1,11,631
11-Jun-2025	559.8	583.7	522.1	551.9	21,136	56,55,14,928.35	3,30,911
12-Jun-2025	555	561.85	522.1	532.35	12,295	22,28,39,076.05	1,87,194
13-Jun-2025	522.3	525.85	511.25	517.85	10,028	17,17,73,743.8	1,50,666
16-Jun-2025	517.85	530	494.5	521.25	10,699	17,73,44,815.05	1,40,193
17-Jun-2025	523	523	500	501.7	7,627	12,93,90,801.05	1,39,823
18-Jun-2025	495.6	515.2	495.6	502.25	6,169	10,80,24,132.65	83,881
19-Jun-2025	498	504.35	475.6	476.95	8,365	17,46,02,204.3	2,15,948
20-Jun-2025	475	507.7	475	506.35	9,471	13,66,19,294.2	1,09,006
23-Jun-2025	493	509	491.05	504.7	6,737	10,24,50,341.65	72,592
24-Jun-2025	516	524.7	511	514.7	12,039	18,72,61,696.65	1,39,963
25-Jun-2025	515.05	533.75	515.05	522.05	8,916	9,77,48,889.05	79,916
26-Jun-2025	523.8	526.45	506.05	508.5	11,795	14,55,08,434.2	1,33,137
27-Jun-2025	511	521	503.2	504.95	9,624	10,52,99,399.25	60,410
30-Jun-2025	504.95	524.5	504.95	519.1	12,994	15,21,87,017.6	1,41,693
01-Jul-2025	519	529.9	516.25	525.4	12,893	19,66,45,301.6	1,73,240
02-Jul-2025	530	532	506.55	508.7	12,655	14,38,84,563.75	1,46,318
03-Jul-2025	510	514.3	501.95	504.8	8,724	10,68,47,571.25	90,293

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice