K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹352.85

(-3.84%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	460	462.2	433.85	436.6	10,856	17,12,28,195.3	1,71,560
07-Nov-2025	439.6	459.7	415	422.6	31,790	54,27,54,388.4	3,35,382
10-Nov-2025	426.7	431.65	410	412.4	9,939	15,25,25,493.05	1,71,302
11-Nov-2025	415.7	415.7	403	404.45	7,799	11,46,46,824	1,56,814
12-Nov-2025	406	413.9	404.95	408.85	4,620	6,77,65,631.05	79,624
13-Nov-2025	408.85	411.4	404.1	406.5	4,446	8,98,48,610.95	1,18,415
14-Nov-2025	410	412	400.75	402.3	4,569	8,10,49,326.7	1,14,066
17-Nov-2025	409	409.6	399	399.95	5,792	7,53,38,660.5	1,01,679
18-Nov-2025	400	402.4	392	393.65	6,431	8,55,87,195.7	1,23,831
19-Nov-2025	409.65	424.95	403	408.4	31,267	64,17,13,988.55	2,92,586
20-Nov-2025	411.65	411.65	403	404.3	4,687	6,27,15,780	79,398
21-Nov-2025	401.25	407.2	395	397.15	4,321	5,71,67,194.2	77,768
24-Nov-2025	397.15	398	366.45	381.55	10,485	14,62,51,073.15	2,10,675
25-Nov-2025	385.95	391.8	381.75	387.95	7,784	11,12,53,107.2	88,305
26-Nov-2025	389.9	394.7	387.6	392.45	3,657	6,11,44,676.8	90,981
27-Nov-2025	396	400	380	381.95	9,001	11,83,99,194.1	1,59,723
28-Nov-2025	384.2	385	377.4	382.5	3,933	5,27,39,423.25	65,006
01-Dec-2025	384.55	385.7	377	378.4	4,612	6,36,74,206.4	1,08,109
02-Dec-2025	376.8	376.8	369.35	370.4	5,252	6,73,96,330	1,12,156
03-Dec-2025	369.05	372.5	363.15	367.9	4,403	5,17,81,861.2	71,675
04-Dec-2025	368.8	374.2	365.05	366.95	3,153	4,13,77,150.35	63,750
05-Dec-2025	365.4	365.4	350.65	352.85	7,528	8,49,16,421.25	1,38,116

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice