K.P. Energy Share Price History

CMP as on17-Jun-21 15:29

₹ 70.00
-4.15 -5.6%

Open

₹ 70.00

Turnover (lac)

₹ 2

Prev. Close

₹ 74.15

Day's Vol (shares)

₹ 12,206

Day's Range

₹ 67.00
₹ 75.85

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 ()
17-Jun-2021 70 75.90 67 70.40 123 0.86 8,850 8.85 0.35
16-Jun-2021 76 76.80 72.80 74.20 173 0.42 2,705 4 -1.80
15-Jun-2021 80 80 73.40 75 97 0.45 2,966 6.65 -5.10
14-Jun-2021 78 82 70.10 74.20 112 0.37 2,539 11.90 -3.80
11-Jun-2021 80.80 81.50 70.60 78.40 267 1.33 11,678 10.90 -2.50
10-Jun-2021 82.70 90 81.20 83.40 244 0.98 7,367 8.80 0.75
09-Jun-2021 75 86.60 73.10 82.70 786 5.44 39,006 13.50 7.65
08-Jun-2021 72.50 75 68.30 73.80 362 2.11 21,665 6.70 1.30
07-Jun-2021 67 70 63.60 68.20 322 2.19 27,995 6.40 1.20
04-Jun-2021 63.90 64.90 60.60 63.30 66 0.20 2,365 4.35 -0.60
03-Jun-2021 65.90 65.90 60.80 62.40 56 0.13 1,696 5.10 -3.50
02-Jun-2021 61.20 67 61.20 61.60 66 0.27 2,143 5.85 0.45
01-Jun-2021 62.60 65.50 62.60 63 19 0.03 283 2.90 0.40
31-May-2021 62.40 68 62.30 63 59 0.20 626 5.70 0.65
28-May-2021 67.90 67.90 62 65.60 55 0.19 1,258 5.90 -2.40
27-May-2021 62.10 67.70 62.10 64.30 71 0.21 1,308 5.65 2.25
26-May-2021 62.60 69.20 62.60 65.50 330 1.77 14,348 6.60 2.90
25-May-2021 60.70 62.90 60.60 60.90 38 0.08 971 2.30 0.25
24-May-2021 63.50 63.50 60 61.10 51 0.12 1,292 3.50 -2.50
21-May-2021 64 65 61.20 62.90 42 0.12 1,413 3.85 -1.20
20-May-2021 62.70 63.80 60.80 62.80 25 0.06 821 3.05 0.10
19-May-2021 58.10 64.80 58.10 62.70 64 0.19 2,570 6.70 4.60
18-May-2021 62.40 62.50 58.50 60.20 96 0.27 3,272 4 -2.20
Open ZERO Brokerage Demat Account