K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹397.15

(-1.77%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Nov-2025	426	452	418	449.05	18,850	36,02,50,549.9	3,66,616
04-Nov-2025	453.45	463.25	451.3	459.6	14,685	28,83,70,442.7	2,51,121
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

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice