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 ()
24-Jan-2022 350 350 334 334 592 7.39 22,053 16.50 -17
21-Jan-2022 354 364 340 351 1,003 11.30 32,492 24 -2.90
20-Jan-2022 372 372 338 355 1,864 23.50 65,755 34.90 -18
19-Jan-2022 355 355 350 355 997 21.20 59,697 4.75 0
18-Jan-2022 338 338 337 338 395 7.25 21,461 1.05 0.10
17-Jan-2022 307 322 300 322 1,308 27.30 86,945 21.80 15.30
14-Jan-2022 312 312 300 307 728 7.84 25,492 12 -5.40
13-Jan-2022 282 312 282 312 1,134 14.80 49,702 29.70 29.50
12-Jan-2022 324 324 293 297 1,788 21.20 70,853 30.50 -27
11-Jan-2022 309 309 294 309 2,035 30.40 98,536 14.70 -0.40
10-Jan-2022 294 294 294 294 318 12.10 41,086 0.05 0
07-Jan-2022 280 280 270 280 208 4.64 16,561 10.50 0
06-Jan-2022 253 267 253 267 697 13 49,115 14.10 14.10
05-Jan-2022 249 257 234 254 819 13.40 54,123 23.50 5.90
04-Jan-2022 254 254 240 246 1,028 13.30 53,441 13.60 -7.30
03-Jan-2022 240 242 240 242 293 5.49 22,237 1.50 1.50
31-Dec-2021 220 230 220 230 675 8.67 24,072 10.10 10
30-Dec-2021 212 228 212 219 1,063 9.30 30,929 16.50 7.55
29-Dec-2021 239 240 221 222 1,584 13.70 47,112 18.90 -18
28-Dec-2021 247 248 230 233 2,277 24 73,473 17.80 -14
27-Dec-2021 240 241 205 236 3,108 38.30 117,950 35.80 -3.80
24-Dec-2021 210 220 207 219 1,185 20.40 75,083 12.80 9.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity