BSE - Delayed Quote INR
K.P. Energy Limited (KPEL.BO)
543.55
-10.00
(-1.81%)
At close: June 6 at 3:54:17 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 570.00 | 570.00 | 538.00 | 543.55 | 543.55 | 28,396 |
| Jun 5, 2025 | 579.80 | 579.80 | 551.30 | 553.55 | 553.55 | 38,280 |
| Jun 4, 2025 | 547.95 | 575.00 | 538.00 | 566.05 | 566.05 | 54,358 |
| Jun 3, 2025 | 558.95 | 560.00 | 532.30 | 538.05 | 538.05 | 38,937 |
| Jun 2, 2025 | 555.20 | 565.70 | 537.75 | 550.10 | 550.10 | 105,445 |
| May 30, 2025 | 517.85 | 568.35 | 510.00 | 555.00 | 555.00 | 228,006 |
| May 29, 2025 | 491.05 | 519.00 | 471.50 | 514.90 | 514.90 | 137,805 |
| May 28, 2025 | 480.00 | 490.80 | 478.25 | 486.70 | 486.70 | 74,703 |
| May 27, 2025 | 470.15 | 491.05 | 462.50 | 480.20 | 480.20 | 93,723 |
| May 26, 2025 | 465.35 | 478.30 | 462.95 | 470.15 | 470.15 | 54,799 |
| May 23, 2025 | 460.00 | 468.00 | 448.25 | 463.85 | 463.85 | 71,117 |
| May 22, 2025 | 460.55 | 470.10 | 451.60 | 455.10 | 455.10 | 44,522 |
| May 21, 2025 | 473.95 | 485.45 | 460.50 | 465.60 | 465.60 | 98,332 |
| May 20, 2025 | 490.85 | 497.25 | 470.00 | 472.75 | 472.75 | 161,162 |
| May 19, 2025 | 440.00 | 496.80 | 436.35 | 488.15 | 488.15 | 403,793 |
| May 16, 2025 | 446.25 | 450.30 | 432.60 | 434.15 | 434.15 | 35,162 |
| May 15, 2025 | 448.55 | 455.40 | 430.50 | 444.35 | 444.35 | 105,534 |
| May 14, 2025 | 431.00 | 464.40 | 427.00 | 438.05 | 438.05 | 456,335 |
| May 13, 2025 | 400.55 | 431.25 | 400.55 | 424.70 | 424.70 | 96,202 |
| May 12, 2025 | 369.85 | 411.00 | 365.40 | 402.10 | 402.10 | 170,401 |
| May 9, 2025 | 341.05 | 350.05 | 337.00 | 343.10 | 343.10 | 25,944 |
| May 8, 2025 | 362.00 | 365.35 | 350.05 | 352.25 | 352.25 | 28,308 |
| May 7, 2025 | 351.00 | 364.95 | 351.00 | 360.30 | 360.30 | 36,549 |
| May 6, 2025 | 380.00 | 380.00 | 359.00 | 361.40 | 361.40 | 20,856 |
| May 5, 2025 | 373.15 | 381.00 | 366.05 | 376.20 | 376.20 | 28,482 |
| May 2, 2025 | 370.05 | 377.05 | 360.20 | 363.50 | 363.50 | 67,360 |
| Apr 30, 2025 | 390.00 | 391.90 | 367.65 | 370.80 | 370.80 | 47,180 |
| Apr 29, 2025 | 395.95 | 399.30 | 380.90 | 385.05 | 385.05 | 26,192 |
| Apr 28, 2025 | 389.00 | 395.00 | 380.00 | 389.75 | 389.75 | 25,685 |
| Apr 25, 2025 | 407.05 | 412.75 | 385.00 | 388.90 | 388.90 | 78,782 |
| Apr 24, 2025 | 406.60 | 422.25 | 405.35 | 408.35 | 408.35 | 59,522 |
| Apr 23, 2025 | 413.25 | 414.00 | 395.60 | 406.15 | 406.15 | 18,806 |
| Apr 22, 2025 | 409.95 | 416.65 | 405.00 | 406.55 | 406.55 | 33,603 |
| Apr 21, 2025 | 409.35 | 413.65 | 401.15 | 408.90 | 408.90 | 27,862 |
| Apr 17, 2025 | 416.85 | 417.85 | 402.15 | 409.35 | 409.35 | 51,445 |
| Apr 16, 2025 | 418.40 | 423.45 | 407.00 | 411.60 | 411.60 | 54,394 |
| Apr 15, 2025 | 408.70 | 425.00 | 408.70 | 418.70 | 418.70 | 50,649 |
| Apr 11, 2025 | 410.20 | 411.00 | 394.55 | 400.50 | 400.50 | 36,774 |
| Apr 9, 2025 | 395.65 | 401.10 | 382.25 | 390.85 | 390.85 | 21,860 |
| Apr 8, 2025 | 399.95 | 409.55 | 380.00 | 395.65 | 395.65 | 57,500 |
| Apr 7, 2025 | 337.05 | 387.50 | 337.05 | 377.25 | 377.25 | 101,416 |
| Apr 4, 2025 | 437.10 | 445.00 | 407.75 | 407.75 | 407.75 | 94,376 |
| Apr 3, 2025 | 402.95 | 429.20 | 400.20 | 429.20 | 429.20 | 70,225 |
| Apr 2, 2025 | 396.75 | 408.80 | 385.70 | 408.80 | 408.80 | 71,278 |
| Apr 1, 2025 | 373.00 | 389.35 | 370.70 | 389.35 | 389.35 | 77,992 |
| Mar 28, 2025 | 387.00 | 390.00 | 368.70 | 370.85 | 370.85 | 31,366 |
| Mar 27, 2025 | 362.25 | 382.35 | 362.20 | 379.65 | 379.65 | 87,645 |
| Mar 26, 2025 | 372.00 | 383.50 | 363.70 | 367.20 | 367.20 | 22,469 |
| Mar 25, 2025 | 396.90 | 398.85 | 370.25 | 371.45 | 371.45 | 42,819 |
| Mar 24, 2025 | 388.05 | 404.20 | 386.90 | 389.70 | 389.70 | 87,042 |
| Mar 21, 2025 | 387.85 | 396.45 | 378.95 | 387.00 | 387.00 | 48,926 |
| Mar 20, 2025 | 385.90 | 394.00 | 378.90 | 382.20 | 382.20 | 40,775 |
| Mar 19, 2025 | 379.95 | 388.55 | 375.15 | 382.05 | 382.05 | 52,810 |
| Mar 18, 2025 | 368.65 | 375.00 | 363.75 | 370.30 | 370.30 | 31,996 |
| Mar 17, 2025 | 360.05 | 372.00 | 356.35 | 358.45 | 358.45 | 44,390 |
| Mar 13, 2025 | 371.95 | 371.95 | 352.65 | 356.20 | 356.20 | 25,202 |
| Mar 12, 2025 | 372.80 | 374.95 | 359.70 | 360.85 | 360.85 | 38,694 |
| Mar 11, 2025 | 361.70 | 374.00 | 354.35 | 367.30 | 367.30 | 64,874 |
| Mar 10, 2025 | 396.95 | 397.00 | 369.70 | 370.10 | 370.10 | 60,302 |
| Mar 7, 2025 | 380.20 | 403.25 | 380.20 | 389.15 | 389.15 | 38,175 |
| Mar 6, 2025 | 382.65 | 394.00 | 378.05 | 384.05 | 384.05 | 46,159 |
| Mar 5, 2025 | 369.95 | 378.95 | 364.00 | 378.95 | 378.95 | 118,681 |
| Mar 4, 2025 | 354.00 | 383.15 | 354.00 | 360.95 | 360.95 | 53,463 |
| Mar 3, 2025 | 385.00 | 385.00 | 355.20 | 364.95 | 364.95 | 71,702 |
| Feb 28, 2025 | 381.00 | 389.15 | 370.20 | 373.85 | 373.85 | 41,230 |
| Feb 27, 2025 | 409.50 | 409.50 | 386.85 | 389.65 | 389.65 | 15,086 |
| Feb 25, 2025 | 410.00 | 410.00 | 398.00 | 401.60 | 401.60 | 17,394 |
| Feb 24, 2025 | 405.00 | 415.00 | 396.00 | 401.90 | 401.90 | 19,212 |
| Feb 21, 2025 | 422.00 | 434.00 | 405.50 | 408.15 | 408.15 | 45,111 |
| Feb 20, 2025 | 403.70 | 416.15 | 390.90 | 416.15 | 416.15 | 52,393 |
| Feb 19, 2025 | 383.95 | 396.35 | 366.40 | 396.35 | 396.35 | 30,454 |
| Feb 18, 2025 | 0.2 Dividend | |||||
| Feb 18, 2025 | 389.35 | 399.90 | 377.45 | 377.50 | 377.50 | 32,078 |
| Feb 17, 2025 | 415.35 | 415.35 | 392.15 | 397.30 | 397.10 | 36,073 |
| Feb 14, 2025 | 411.95 | 421.80 | 389.00 | 405.05 | 404.85 | 70,673 |
| Feb 13, 2025 | 385.00 | 417.65 | 385.00 | 409.00 | 408.79 | 53,269 |
| Feb 12, 2025 | 388.80 | 401.95 | 363.75 | 397.80 | 397.60 | 121,453 |
| Feb 11, 2025 | 402.85 | 407.90 | 382.40 | 382.85 | 382.66 | 49,224 |
| Feb 10, 2025 | 427.05 | 429.15 | 399.70 | 402.50 | 402.30 | 67,035 |
| Feb 7, 2025 | 462.90 | 462.90 | 418.90 | 420.70 | 420.49 | 298,510 |
| Feb 6, 2025 | 423.05 | 440.90 | 415.00 | 440.90 | 440.68 | 103,278 |
| Feb 5, 2025 | 417.00 | 429.85 | 407.55 | 419.95 | 419.74 | 59,817 |
| Feb 4, 2025 | 403.30 | 418.40 | 393.00 | 409.40 | 409.19 | 69,648 |
| Feb 3, 2025 | 414.00 | 436.55 | 396.00 | 398.50 | 398.30 | 171,921 |
| Feb 1, 2025 | 415.00 | 415.80 | 389.95 | 415.80 | 415.59 | 217,330 |
| Jan 31, 2025 | 396.00 | 396.00 | 395.00 | 396.00 | 395.80 | 101,869 |
| Jan 30, 2025 | 373.85 | 377.15 | 370.20 | 377.15 | 376.96 | 15,270 |
| Jan 29, 2025 | 348.30 | 359.20 | 345.00 | 359.20 | 359.02 | 27,205 |
| Jan 28, 2025 | 351.20 | 365.00 | 342.00 | 342.10 | 341.93 | 113,393 |
| Jan 27, 2025 | 393.60 | 394.35 | 360.00 | 360.00 | 359.82 | 124,801 |
| Jan 24, 2025 | 431.75 | 431.75 | 395.10 | 399.95 | 399.75 | 57,349 |
| Jan 23, 2025 | 421.25 | 442.15 | 410.65 | 425.20 | 424.99 | 58,454 |
| Jan 22, 2025 | 459.55 | 459.55 | 412.00 | 424.35 | 424.14 | 101,839 |
| Jan 21, 2025 | 484.90 | 487.10 | 453.00 | 456.70 | 456.47 | 33,306 |
| Jan 20, 2025 | 479.70 | 481.95 | 458.65 | 476.85 | 476.61 | 54,309 |
| Jan 17, 2025 | 463.05 | 484.00 | 459.35 | 471.35 | 471.11 | 69,058 |
| Jan 16, 2025 | 448.60 | 477.70 | 445.95 | 466.45 | 466.22 | 72,404 |
| Jan 15, 2025 | 453.05 | 465.20 | 432.65 | 440.25 | 440.03 | 104,976 |
| Jan 14, 2025 | 439.95 | 457.70 | 436.25 | 452.35 | 452.12 | 54,455 |
| Jan 13, 2025 | 462.35 | 470.70 | 427.55 | 441.70 | 441.48 | 111,538 |
| Jan 10, 2025 | 498.90 | 498.90 | 459.15 | 469.15 | 468.91 | 140,132 |
| Jan 9, 2025 | 506.35 | 518.70 | 485.20 | 490.20 | 489.95 | 66,478 |
| Jan 8, 2025 | 518.15 | 524.00 | 508.00 | 515.30 | 515.04 | 32,352 |
| Jan 7, 2025 | 518.85 | 530.00 | 512.00 | 517.60 | 517.34 | 41,444 |
| Jan 6, 2025 | 540.90 | 544.45 | 512.80 | 518.20 | 517.94 | 49,057 |
| Jan 3, 2025 | 552.95 | 559.00 | 539.45 | 540.75 | 540.48 | 30,581 |
| Jan 2, 2025 | 549.95 | 549.95 | 535.60 | 546.50 | 546.22 | 20,248 |
| Jan 1, 2025 | 541.00 | 554.00 | 535.05 | 540.45 | 540.18 | 35,151 |
| Dec 31, 2024 | 537.05 | 556.65 | 526.85 | 539.00 | 538.73 | 49,832 |
| Dec 30, 2024 | 539.95 | 567.45 | 526.40 | 537.00 | 536.73 | 103,886 |
| Dec 27, 2024 | 540.05 | 548.80 | 517.80 | 525.85 | 525.59 | 55,796 |
| Dec 26, 2024 | 544.75 | 554.45 | 537.05 | 541.80 | 541.53 | 21,643 |
| Dec 24, 2024 | 555.00 | 564.90 | 531.60 | 536.85 | 536.58 | 44,280 |
| Dec 23, 2024 | 557.40 | 566.20 | 550.00 | 553.40 | 553.12 | 34,060 |
| Dec 20, 2024 | 575.20 | 590.40 | 548.25 | 553.90 | 553.62 | 108,972 |
| Dec 19, 2024 | 556.05 | 591.85 | 555.05 | 577.60 | 577.31 | 62,527 |
| Dec 18, 2024 | 607.95 | 615.50 | 585.95 | 587.95 | 587.65 | 47,978 |
| Dec 17, 2024 | 610.05 | 622.30 | 597.70 | 604.80 | 604.50 | 102,487 |
| Dec 16, 2024 | 600.00 | 671.80 | 591.00 | 608.30 | 607.99 | 273,896 |
| Dec 13, 2024 | 626.20 | 633.00 | 605.65 | 610.75 | 610.44 | 58,244 |
| Dec 12, 2024 | 642.90 | 649.25 | 620.00 | 622.05 | 621.74 | 39,049 |
| Dec 11, 2024 | 661.60 | 673.75 | 639.45 | 642.65 | 642.33 | 49,863 |
| Dec 10, 2024 | 660.05 | 673.45 | 647.25 | 661.60 | 661.27 | 57,207 |
| Dec 9, 2024 | 608.05 | 673.50 | 608.05 | 654.50 | 654.17 | 215,511 |
| Dec 6, 2024 | 612.05 | 619.80 | 603.50 | 612.70 | 612.39 | 41,155 |
| Dec 5, 2024 | 626.05 | 626.05 | 602.55 | 608.10 | 607.79 | 55,897 |
| Dec 4, 2024 | 640.95 | 654.95 | 612.15 | 620.05 | 619.74 | 70,873 |
| Dec 3, 2024 | 634.95 | 639.95 | 620.00 | 631.60 | 631.28 | 76,803 |
| Dec 2, 2024 | 620.00 | 641.55 | 612.00 | 629.55 | 629.23 | 83,878 |
| Nov 29, 2024 | 596.50 | 625.90 | 583.70 | 620.25 | 619.94 | 76,508 |
| Nov 28, 2024 | 595.15 | 600.00 | 589.25 | 596.15 | 595.85 | 52,201 |
| Nov 27, 2024 | 590.05 | 598.95 | 582.00 | 591.60 | 591.30 | 42,516 |
| Nov 26, 2024 | 594.15 | 604.00 | 582.90 | 589.70 | 589.40 | 70,109 |
| Nov 25, 2024 | 584.75 | 595.85 | 573.25 | 591.50 | 591.20 | 126,414 |
| Nov 22, 2024 | 569.95 | 574.75 | 552.45 | 567.50 | 567.21 | 48,580 |
| Nov 21, 2024 | 578.65 | 585.00 | 556.00 | 561.10 | 560.82 | 86,075 |
| Nov 19, 2024 | 573.95 | 590.80 | 566.75 | 580.30 | 580.01 | 184,804 |
| Nov 18, 2024 | 560.00 | 562.70 | 542.75 | 562.70 | 562.42 | 99,130 |
Related Tickers
ATALREAL.NS Atal Realtech Limited
16.42
+5.05%
INNOVATORS.BO Innovators Façade Systems Limited
200.35
-0.32%
GRINFRA.NS G R Infraprojects Limited
1,288.00
+0.19%
BONDADA.BO Bondada Engineering Ltd
464.90
-1.44%
GARUDA.NS GARUDA CONSTRUCT N ENG L
123.50
-0.19%
MOLDTECH.NS Mold-Tek Technologies Limited
139.16
+2.69%
SKIPPER.NS Skipper Limited
487.90
+0.09%
RITES.NS RITES Limited
300.50
-2.81%
HGINFRA.NS H.G. Infra Engineering Limited
1,090.00
+3.88%
RIIL.NS Reliance Industrial Infrastructure Limited
967.00
-0.56%