K.P. Energy

K.P. Energy Ltd Historical Data

NSEBSE

₹259.05

(-8.87%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	285	286.75	274.5	281.15	7,761	7,43,62,742.4	1,07,349
03-Feb-2026	294.95	296.5	282.15	285.65	9,159	9,30,04,091.75	1,68,377
04-Feb-2026	289.75	318.5	285.65	315.95	18,332	21,55,57,450.35	2,41,857
05-Feb-2026	314.85	333.15	311.6	318.05	15,711	17,69,68,898.8	1,60,626
06-Feb-2026	319.8	319.8	309.2	316.25	5,319	4,72,04,817.75	60,903
09-Feb-2026	319.65	325.85	314	317.95	6,854	6,89,50,068.05	1,13,640
10-Feb-2026	321	326.65	316.85	320.8	6,190	6,28,49,059.5	1,04,893
11-Feb-2026	324.35	326.4	311.35	315.25	6,347	5,48,39,618	82,021
12-Feb-2026	311.2	313.95	304.7	307.75	4,647	4,89,79,715.65	78,201
13-Feb-2026	302.4	307	297.95	303.9	4,928	5,27,72,607.8	87,300
16-Feb-2026	301.25	305.95	298.35	300.3	3,608	3,31,67,177.6	50,114
17-Feb-2026	300	305	298.8	301.75	4,134	5,26,92,356.25	90,676
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

K.P. Energy: Related NEWS

No Record Found

Invest wise with Expert advice