K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹279.2

(1.60%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	303	309.8	302.8	306.45	3,580	4,28,50,523.2	60,743
19-Feb-2026	306	308.9	296	299.45	4,222	5,09,15,339.1	95,457
20-Feb-2026	299.6	299.9	292	294.2	3,920	3,50,53,108.45	54,445
23-Feb-2026	300.1	301.95	295	296.2	3,488	4,04,25,975.1	70,364
24-Feb-2026	295	295	287.05	289.2	4,891	5,42,73,801.45	98,560
25-Feb-2026	289.2	290.95	285	287.8	3,328	2,61,19,589.3	54,858
26-Feb-2026	289.4	300.7	289	290.25	6,564	8,33,39,933.35	78,999
27-Feb-2026	288	289.95	283.1	284.25	3,309	3,73,50,278.35	66,065
02-Mar-2026	269	278.55	268.1	269.85	7,582	7,92,86,461.85	1,44,005
04-Mar-2026	265	267.3	256	259.05	7,183	7,75,57,635.15	1,47,035
05-Mar-2026	261.9	263.85	253.05	259.05	6,643	7,70,17,583.25	1,45,495
06-Mar-2026	260.05	266.55	255.05	256.4	6,786	7,41,49,240.1	1,20,132
09-Mar-2026	250	254.75	237.9	246.75	8,262	8,92,20,983.7	1,91,483
10-Mar-2026	252.95	271	250	268.8	12,024	13,57,32,620.05	2,36,498
11-Mar-2026	272.75	286.2	268.8	281.1	8,310	14,68,99,887.7	2,10,591
12-Mar-2026	279.85	318	272.4	295	35,384	51,22,41,623.9	3,75,618
13-Mar-2026	295.7	301.8	277.2	279.9	13,645	12,87,80,420.65	1,85,094
16-Mar-2026	281	281.95	268.3	277.45	8,528	7,35,44,076.5	88,889
17-Mar-2026	278.5	282.8	269.9	273	7,104	7,10,30,257.85	1,24,298
18-Mar-2026	274.5	283.9	271.55	279.75	5,662	5,13,17,537.35	92,592
19-Mar-2026	275	288.25	272.05	274.8	9,016	9,12,92,135.5	1,30,138

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice