XBOM:KPEL
K.P. Energy Limited Stock Price (Quote)
₹425.75
-0.300 (-0.0704%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹335.00 | ₹451.00 | Tuesday, 30th Apr 2024 KPEL.BO stock ended at ₹425.75. This is 0.0704% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.18% from a day low at ₹422.90 to a day high of ₹444.80. |
| 90 days | ₹310.00 | ₹1,200.00 | |
| 52 weeks | ₹176.00 | ₹1,200.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ₹438.00 | ₹444.80 | ₹422.90 | ₹425.75 | 480 343 |
| Apr 29, 2024 | ₹402.65 | ₹438.40 | ₹402.65 | ₹426.05 | 1 022 939 |
| Apr 26, 2024 | ₹426.00 | ₹435.00 | ₹423.80 | ₹423.80 | 188 377 |
| Apr 25, 2024 | ₹451.00 | ₹451.00 | ₹430.00 | ₹446.10 | 1 163 187 |
| Apr 24, 2024 | ₹430.30 | ₹430.30 | ₹430.30 | ₹430.30 | 366 879 |
| Apr 23, 2024 | ₹409.85 | ₹409.85 | ₹409.85 | ₹409.85 | 207 225 |
| Apr 22, 2024 | ₹367.80 | ₹390.35 | ₹367.80 | ₹390.35 | 713 721 |
| Apr 19, 2024 | ₹367.80 | ₹375.80 | ₹355.00 | ₹371.80 | 358 379 |
| Apr 18, 2024 | ₹369.70 | ₹375.00 | ₹363.00 | ₹367.80 | 589 128 |
| Apr 16, 2024 | ₹344.90 | ₹357.15 | ₹335.00 | ₹357.15 | 282 807 |
| Apr 15, 2024 | ₹338.45 | ₹353.00 | ₹338.45 | ₹340.15 | 248 161 |
| Apr 12, 2024 | ₹360.00 | ₹369.00 | ₹349.00 | ₹356.25 | 141 215 |
| Apr 09, 2024 | ₹355.00 | ₹362.00 | ₹353.00 | ₹354.70 | 132 761 |
| Apr 08, 2024 | ₹370.00 | ₹370.00 | ₹355.00 | ₹356.30 | 145 767 |
| Apr 05, 2024 | ₹368.50 | ₹368.50 | ₹353.05 | ₹362.05 | 174 905 |
| Apr 04, 2024 | ₹386.00 | ₹387.00 | ₹361.00 | ₹368.50 | 144 557 |
| Apr 03, 2024 | ₹390.00 | ₹395.00 | ₹375.00 | ₹379.00 | 170 865 |
| Apr 02, 2024 | ₹385.00 | ₹396.50 | ₹378.00 | ₹387.20 | 163 814 |
| Apr 01, 2024 | ₹361.60 | ₹379.00 | ₹354.50 | ₹377.70 | 177 351 |
| Mar 28, 2024 | ₹366.00 | ₹371.00 | ₹350.00 | ₹361.50 | 171 495 |
| Mar 27, 2024 | ₹344.00 | ₹357.90 | ₹338.00 | ₹356.75 | 299 616 |
| Mar 26, 2024 | ₹328.00 | ₹341.15 | ₹328.00 | ₹340.90 | 298 483 |
| Mar 22, 2024 | ₹337.55 | ₹344.95 | ₹319.95 | ₹324.95 | 533 287 |
| Mar 21, 2024 | ₹319.90 | ₹330.90 | ₹319.90 | ₹330.90 | 522 915 |
| Mar 20, 2024 | ₹318.30 | ₹337.00 | ₹310.00 | ₹315.15 | 300 069 |
