Historical Share Price Data

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 ()
25-Nov-2022 422 434 416 426 720 20.70 48,340 18 4.05
24-Nov-2022 405 414 399 414 793 42.70 103,730 14.80 8.85
23-Nov-2022 385 394 372 394 538 12.20 31,290 22.20 9.15
22-Nov-2022 372 375 368 375 281 5.01 13,383 7.40 3.40
21-Nov-2022 345 358 345 358 237 4.48 12,642 12.60 12.60
18-Nov-2022 349 355 335 341 446 7.18 21,144 20 -8.40
17-Nov-2022 346 360 346 347 286 5.48 15,708 14.20 1.30
16-Nov-2022 364 364 346 355 452 10.60 29,741 17.80 -8.90
15-Nov-2022 359 369 358 364 280 3.88 10,744 11 4.75
14-Nov-2022 387 387 358 368 366 8.26 22,486 28.90 -19
11-Nov-2022 392 392 370 377 351 9.34 24,528 21.80 -15
10-Nov-2022 385 386 375 380 220 3.46 9,109 10.50 -4.70
09-Nov-2022 396 396 375 386 293 6.10 15,872 21 -11
07-Nov-2022 367 390 367 390 226 4.03 10,459 23 22.90
04-Nov-2022 386 391 373 378 342 4.52 11,895 18 -8.30
03-Nov-2022 386 400 386 392 230 3.31 8,454 13.90 5.65
02-Nov-2022 404 404 393 400 229 6.45 16,204 11 -4.40
01-Nov-2022 410 412 390 393 519 8.56 21,260 21.90 -16
31-Oct-2022 390 395 380 394 486 20.70 52,531 15 4
28-Oct-2022 368 376 355 376 410 9.13 24,422 21.10 8.20

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp