K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹402.3

(-1.03%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice