K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹497.45

(-2.61%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Jul-2025	509	509	498.15	503.4	7,142	7,44,79,465.4	71,436
07-Jul-2025	500.5	513.85	494.8	496.5	8,579	8,35,85,013.1	80,479
08-Jul-2025	499	502.7	485.4	489.3	9,534	9,75,61,120.75	92,760
09-Jul-2025	491	503.2	488.2	491.9	11,410	13,55,63,252.95	1,37,042
10-Jul-2025	493	514	493	510.8	14,210	17,87,05,581.75	1,64,142
11-Jul-2025	515	520.65	492.8	497.45	14,864	18,50,80,867.9	1,54,025

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice