Home > Share Market > Stocks > K.P. Energy > Share Price History

K.P. Energy - Share Price History

K.P. Energy

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

K.P. Energy Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 180 180 175 180 97 0.75 4,061 4.20 0.05
19-May-2022 167 171 155 171 702 3.93 14,154 16.30 4.05
18-May-2022 162 163 156 163 114 1.09 6,355 7.75 1.25
17-May-2022 152 156 141 156 458 5.10 25,911 14.80 3.50
16-May-2022 150 153 143 148 308 1.24 7,234 10.40 -2
13-May-2022 153 160 145 149 583 3.59 16,214 15 -3.60
12-May-2022 162 162 150 152 377 1.74 10,304 12.30 -9.50
11-May-2022 170 170 158 158 498 2.96 14,849 12.50 -12
10-May-2022 166 182 165 166 681 4.63 20,112 16.80 0.05
09-May-2022 199 199 173 174 1,029 5.80 22,416 26 -25
06-May-2022 206 210 191 192 986 7.98 31,855 19 -14
05-May-2022 218 223 208 212 353 2.47 8,031 15 -5.80
04-May-2022 224 224 210 214 446 3.73 14,680 13.80 -9.60
02-May-2022 230 234 218 220 390 2.89 10,144 15.90 -10
29-Apr-2022 235 242 226 231 365 3.11 9,938 16 -3.80
28-Apr-2022 241 241 223 227 395 2.13 6,169 17.90 -13
27-Apr-2022 240 249 227 230 830 7.69 21,368 22.40 -9.80
26-Apr-2022 211 233 211 233 538 5.15 14,443 22.70 22.70
25-Apr-2022 224 224 203 212 971 6.94 19,748 21.20 -12

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity