K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹418.95

(-0.44%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Oct-2025	406	414.9	397.5	398.4	10,893	8,79,28,999	1,18,125
08-Oct-2025	398.4	399.2	384.1	385.9	14,330	11,72,91,753.05	1,27,158
09-Oct-2025	386	390.15	378.8	386.45	9,131	6,28,50,125.35	82,628
10-Oct-2025	390	437.85	386.55	424.55	64,637	68,87,33,488.5	2,71,564
13-Oct-2025	424	424	412.9	415.75	10,058	8,67,52,687.8	72,380
14-Oct-2025	419	419.65	403.5	404.15	9,294	7,15,61,828.85	75,432
15-Oct-2025	406.85	409.25	401	402.4	7,061	4,38,92,808.1	52,301
16-Oct-2025	403.2	409.25	401.75	403.9	4,953	4,24,54,294.45	53,712
17-Oct-2025	409.85	414.95	402.5	408.05	10,009	8,00,68,802.1	88,141
20-Oct-2025	411	426.55	409	417.45	13,287	11,53,47,088.4	1,00,537
21-Oct-2025	420.8	427.35	420	422.3	3,533	3,40,31,259.3	49,058
23-Oct-2025	425.55	427.9	421	422.35	4,667	4,49,87,856.1	66,519
24-Oct-2025	424.6	426	416.2	417.1	5,935	4,26,48,748.4	52,879
27-Oct-2025	419.2	421.7	410.8	415.75	6,481	4,41,54,845.8	54,151
28-Oct-2025	417	423	413.1	416.5	6,968	6,89,33,667.55	89,876
29-Oct-2025	421	429.95	416.5	421	5,962	10,34,19,646.65	1,28,009
30-Oct-2025	424.35	424.85	417.95	420.8	2,690	3,78,19,474.65	48,451
31-Oct-2025	417.6	428.45	416.2	418.95	5,703	9,68,17,633.3	1,26,184

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice