Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

KPI Green Energy Limited (KPIGREEN.BO)

Compare
409.05
+20.85
+(5.37%)
At close: April 11 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025418.00419.60398.05409.80409.8054,942
Apr 9, 2025393.95394.00384.15388.20388.2028,378
Apr 8, 2025396.05407.55388.00399.45399.4583,504
Apr 7, 2025367.80389.90367.75385.60385.6070,816
Apr 4, 2025431.50438.00408.20408.60408.6064,099
Apr 3, 2025406.25441.65406.25429.65429.65106,387
Apr 2, 2025413.05426.25402.30420.65420.6556,751
Apr 1, 2025401.20417.85401.20411.85411.8580,128
Mar 28, 2025424.60424.60405.65408.90408.9064,467
Mar 27, 2025406.50421.00403.25416.60416.60168,533
Mar 26, 2025422.75431.10406.45408.05408.0562,383
Mar 25, 2025441.25445.00420.10424.25424.25150,332
Mar 24, 2025434.55448.00430.00438.85438.8560,299
Mar 21, 2025418.35435.30414.95428.30428.3086,785
Mar 20, 2025406.15417.50396.30414.60414.6088,539
Mar 19, 2025387.95401.35385.30399.45399.45137,026
Mar 18, 2025384.05386.45379.95382.25382.25137,310
Mar 17, 2025384.70393.70377.60378.85378.8560,478
Mar 13, 2025385.10385.45375.50377.70377.7047,764
Mar 12, 2025383.95387.95376.30381.65381.6533,439
Mar 11, 2025381.40385.00370.00382.30382.30137,462
Mar 10, 2025406.10410.65385.40386.50386.50357,282
Mar 7, 2025391.65411.35391.25405.65405.65235,812
Mar 6, 2025403.55408.00390.40391.80391.8067,153
Mar 5, 2025385.05402.40385.05395.45395.45268,918
Mar 4, 2025365.95394.45365.95383.25383.25154,418
Mar 3, 2025382.30386.80360.60375.70375.70225,589
Feb 28, 2025385.95392.90373.80379.55379.55156,874
Feb 27, 2025415.95415.95391.05393.45393.4555,022
Feb 25, 2025392.25405.50392.25397.55397.55103,578
Feb 24, 2025397.70408.00384.05399.30399.30154,568
Feb 21, 2025419.40425.60398.00404.05404.05195,914
Feb 20, 2025398.00414.80391.00414.80414.80137,725
Feb 19, 2025363.05395.05362.50395.05395.05387,014
Feb 18, 2025 0.20 Dividend
Feb 18, 2025392.65397.20376.25376.25376.25161,267
Feb 17, 2025402.05416.95394.35396.05395.85104,109
Feb 14, 2025433.95447.00407.00415.10414.89275,897
Feb 13, 2025397.10427.90397.10427.90427.68135,417
Feb 12, 2025423.95423.95407.55407.55407.34286,687
Feb 11, 2025432.05451.50428.95428.95428.73123,324
Feb 10, 2025488.40488.40451.50451.50451.27332,031
Feb 7, 2025475.25475.25475.25475.25475.0188,187
Feb 6, 2025438.15452.65417.15452.65452.42251,731
Feb 5, 2025415.50431.10401.20431.10430.88193,648
Feb 4, 2025425.25425.25405.00410.60410.39568,666
Feb 3, 2025397.00405.00391.20405.00404.8087,680
Feb 1, 2025369.05385.75357.00385.75385.56299,127
Jan 31, 2025367.40367.40367.40367.40367.2122,694
Jan 30, 2025349.95349.95349.95349.95349.7739,198
Jan 29, 2025318.05333.30312.95333.30333.13152,173
Jan 28, 2025321.80329.15317.45317.45317.29480,074
Jan 27, 2025337.00344.60334.15334.15333.98233,448
Jan 24, 2025356.05367.00351.70351.70351.52389,657
Jan 23, 2025370.20383.15370.20370.20370.01458,240
Jan 22, 2025411.25411.55389.55389.65389.45174,435
Jan 21, 2025424.55427.95409.00410.05409.8430,134
Jan 20, 2025420.00427.00415.05418.75418.54151,646
Jan 17, 2025427.20432.00417.05418.55418.34102,696
Jan 16, 2025436.00444.20423.05427.00426.7870,952
Jan 15, 2025425.70440.10417.80428.25428.03301,387
Jan 14, 2025421.05434.70414.25419.15418.94483,172
Jan 13, 2025440.00443.00436.05436.05435.83203,842
Jan 10, 2025483.00484.40458.95458.95458.72209,592
Jan 9, 2025495.05498.50480.00483.10482.8646,702
Jan 8, 2025506.15514.85490.00491.25491.00135,608
Jan 7, 2025515.30521.00500.70505.10504.84149,499
Jan 6, 2025549.95551.95519.40521.30521.0460,190
Jan 3, 2025 1.5:1 Stock Splits
Jan 3, 2025583.60589.00543.80546.70546.42153,652
Jan 2, 2025559.33577.10556.70572.13571.8490,118
Jan 1, 2025549.30555.33545.27552.60552.3284,589
Dec 31, 2024539.53547.40530.00543.83543.5690,428
Dec 30, 2024544.00558.67532.03537.03536.7672,842
Dec 27, 2024529.63540.97528.90532.53532.2637,238
Dec 26, 2024532.63536.73522.50529.63529.3751,523
Dec 24, 2024536.43536.43520.00523.43523.1783,137
Dec 23, 2024546.63547.33528.73532.13531.8655,118
Dec 20, 2024528.00534.33520.00533.93533.66121,839
Dec 19, 2024509.87520.53506.67508.90508.6457,790
Dec 18, 2024526.77533.57516.70519.70519.4441,778
Dec 17, 2024541.87541.87528.67530.17529.9099,062
Dec 16, 2024529.17553.33521.23541.83541.56135,065
Dec 13, 2024524.10536.27520.73528.60528.3396,875
Dec 12, 2024543.37546.40530.00533.20532.9339,465
Dec 11, 2024537.43555.90537.43542.83542.56131,759
Dec 10, 2024544.70548.63537.43539.07538.7985,513
Dec 9, 2024546.67559.67543.77545.83545.56115,722
Dec 6, 2024546.90551.47543.97546.93546.6652,711
Dec 5, 2024556.47559.03545.03546.70546.4244,100
Dec 4, 2024564.67565.33546.27554.97554.69185,600
Dec 3, 2024538.67545.47530.67545.47545.19181,358
Dec 2, 2024526.70538.90516.67519.50519.24121,292
Nov 29, 2024532.23532.23518.73525.90525.6383,258
Nov 28, 2024511.47536.63511.47528.67528.4035,165
Nov 27, 2024504.70513.33503.03511.47511.2181,472
Nov 26, 2024512.63512.63500.10504.17503.9180,695
Nov 25, 2024497.10511.90483.33508.60508.3455,639
Nov 22, 2024501.33503.93480.57487.53487.29168,482
Nov 21, 2024516.63516.63498.47501.40501.1528,077
Nov 19, 2024525.30526.67503.43506.67506.4141,430
Nov 18, 2024506.67523.33500.00517.67517.4144,096
Nov 14, 2024 0.20 Dividend
Nov 14, 2024499.70509.97495.33500.60500.3565,225
Nov 13, 2024521.33523.07497.07498.47498.0244,775
Nov 12, 2024513.33527.33506.77519.70519.23178,193
Nov 11, 2024526.67527.53501.90502.67502.21175,883
Nov 8, 2024533.33544.60516.67528.30527.8234,194
Nov 7, 2024563.30563.30521.67530.27529.7977,773
Nov 6, 2024576.67579.30536.67548.20547.70172,850
Nov 5, 2024554.00564.67548.67563.13562.62113,847
Nov 4, 2024546.70562.97520.00553.77553.2679,135
Nov 1, 2024529.10544.00521.33539.27538.7864,549
Oct 31, 2024496.70519.03493.90518.83518.36147,926
Oct 30, 2024483.30507.60482.00494.33493.8975,674
Oct 29, 2024500.00503.50482.00483.43483.0032,955
Oct 28, 2024483.73515.13483.73499.70499.2535,661
Oct 25, 2024525.97532.00495.03502.90502.4431,713
Oct 24, 2024524.00530.00508.87521.00520.5338,154
Oct 23, 2024510.00530.00500.00524.33523.8652,979
Oct 22, 2024525.33539.93503.37518.57518.1024,915
Oct 21, 2024535.33560.00518.40527.03526.5628,791
Oct 18, 2024554.67554.67535.07545.67545.1715,882
Oct 17, 2024560.67563.33540.00549.83549.3444,483
Oct 16, 2024528.70561.40528.70560.20559.6958,127
Oct 15, 2024532.33543.33530.03534.67534.1825,878
Oct 14, 2024536.57543.93529.33531.50531.0220,564
Oct 11, 2024536.93545.33520.00532.77532.2861,258
Oct 10, 2024559.87561.80533.33536.93536.4532,481
Oct 9, 2024540.67562.50538.00551.97551.4728,641
Oct 8, 2024489.03540.43489.03537.40536.91108,189
Oct 7, 2024534.00559.97512.47514.70514.23173,120
Oct 4, 2024 0.20 Dividend
Oct 4, 2024547.33562.67534.67539.43538.9491,957
Oct 3, 2024548.70568.67546.67554.37553.6639,396
Oct 1, 2024582.77584.60566.67569.60568.8849,463
Sep 30, 2024553.33586.00553.33577.43576.7074,897
Sep 27, 2024598.67599.67572.00579.87579.1332,081
Sep 26, 2024606.00606.00574.00595.17594.41138,534
Sep 25, 2024600.87600.87574.00600.87600.11405,462
Sep 24, 2024571.33572.27556.70572.27571.54107,336
Sep 23, 2024526.67548.60526.67545.03544.3496,001
Sep 20, 2024528.67546.60510.00522.53521.8746,806
Sep 19, 2024542.63548.00521.33528.83528.1628,889
Sep 18, 2024545.27553.33537.33540.47539.7823,139
Sep 17, 2024547.33554.00536.67543.97543.2861,511
Sep 16, 2024548.07559.97542.67545.23544.5460,829
Sep 13, 2024542.00566.67532.00546.30545.6187,502
Sep 12, 2024543.33553.33536.67540.43539.7529,747
Sep 11, 2024566.00566.00540.00543.20542.5128,469
Sep 10, 2024553.33573.27536.67559.27558.5651,848
Sep 9, 2024583.30583.30552.20552.23551.53130,388
Sep 6, 2024595.47597.33578.67581.23580.5061,651
Sep 5, 2024600.00603.33590.00590.90590.1521,492
Sep 4, 2024578.67598.97578.67596.17595.4153,021
Sep 3, 2024586.67602.60574.00592.90592.1525,959
Sep 2, 2024610.00612.67576.67590.83590.0944,925
Aug 30, 2024583.30604.67582.67604.00603.2492,534
Aug 29, 2024606.67606.67575.23576.37575.64177,974
Aug 28, 2024606.67610.67595.03596.57595.81131,661
Aug 27, 2024613.27628.67604.37606.03605.2743,995
Aug 26, 2024618.67623.33600.00605.30604.53128,106
Aug 23, 2024626.67628.27616.67617.97617.1884,805
Aug 22, 2024626.67634.00622.00625.60624.81102,204
Aug 21, 2024 0.20 Dividend
Aug 21, 2024626.60634.67622.67625.20624.41223,103
Aug 20, 2024679.33679.33650.67654.73653.7060,311
Aug 19, 2024693.33693.33640.80671.00669.9549,800
Aug 16, 2024668.33681.33660.73665.30664.2572,377
Aug 14, 2024666.67686.67659.77668.33667.2853,102
Aug 13, 2024733.33733.33694.47694.47693.3862,126
Aug 12, 2024716.00744.00673.87731.00729.8582,147
Aug 9, 2024699.33709.33690.00709.33708.2240,197
Aug 8, 2024646.00675.57636.67675.57674.5036,629
Aug 7, 2024629.23646.67626.67643.40642.3944,300
Aug 6, 2024643.33672.20616.67619.80618.8351,401
Aug 5, 2024644.03683.33638.37645.10644.0989,971
Aug 2, 2024633.33671.93626.67671.93670.8853,045
Aug 1, 2024623.33649.87607.80639.97638.9688,960
Jul 31, 2024621.70629.73616.67618.93617.9644,025
Jul 30, 2024623.33643.80613.33631.07630.0739,608
Jul 29, 2024649.60649.60620.00623.90622.9238,265
Jul 26, 2024640.23643.30634.40643.23642.2283,057
Jul 25, 2024625.33625.33603.33612.67611.7031,718
Jul 24, 2024624.00652.27621.33625.73624.75140,813
Jul 23, 2024644.50657.83611.83621.23620.26320,358
Jul 22, 2024650.13661.23644.03644.03643.02375,389
Jul 19, 2024722.63722.63677.90677.90676.83198,698
Jul 18, 2024 2:1 Stock Splits
Jul 18, 2024683.33713.57667.00713.57712.45368,983
Jul 16, 2024679.95679.95661.27679.58678.52204,788
Jul 15, 2024626.67647.58625.00647.58646.57101,567
Jul 12, 2024617.03625.00614.33616.75615.7827,029
Jul 11, 2024621.67627.98617.88619.92618.94114,329
Jul 10, 2024626.67629.95606.88620.53619.5629,069
Jul 9, 2024630.67633.00618.02626.60625.62167,573
Jul 8, 2024606.68621.22602.78612.88611.9294,679
Jul 5, 2024596.35602.98589.98593.92592.9825,079
Jul 4, 2024600.67603.33593.33594.83593.9086,315
Jul 3, 2024605.00606.67591.63600.07599.1243,685
Jul 2, 2024610.33610.67584.00586.85585.93229,487
Jul 1, 2024608.35617.22587.82594.68593.7554,362
Jun 28, 2024584.67601.53577.52601.53600.5950,408
Jun 27, 2024578.48587.98571.35572.90572.0031,619
Jun 26, 2024588.32591.67577.33578.48577.5794,238
Jun 25, 2024583.53592.25579.32581.57580.6524,032
Jun 24, 2024583.33592.33580.45582.85581.93101,234
Jun 21, 2024594.02604.00586.15588.92587.9926,096
Jun 20, 2024598.33604.23591.67592.80591.8784,506
Jun 19, 2024611.08614.67593.33598.70597.7687,386
Jun 18, 2024611.53620.00604.00607.08606.1344,408
Jun 14, 2024623.60623.60608.67611.43610.4722,496
Jun 13, 2024630.00632.33608.35614.97614.0036,794
Jun 12, 2024606.17630.43605.98626.38625.4038,504
Jun 11, 2024605.02616.00597.07605.48604.5327,743
Jun 10, 2024619.32620.78595.75599.48598.5448,872
Jun 7, 2024583.98615.00580.00608.23607.28198,683
Jun 6, 2024583.37589.17580.00589.08588.16360,284
Jun 5, 2024558.45570.50556.28561.12560.23270,470
Jun 4, 2024596.68613.32585.55585.55584.63250,466
Jun 3, 2024634.18637.18611.00616.37615.4081,884
May 31, 2024589.62616.67566.67606.85605.90251,471
May 30, 2024600.02603.62585.18587.95587.03140,801
May 29, 2024590.88616.50585.00599.32598.37133,052
May 28, 2024613.32616.67591.00595.28594.3549,547
May 27, 2024620.63628.65602.02609.73608.7854,065
May 24, 2024633.37645.98617.93620.72619.74184,364
May 23, 2024628.38658.33628.38631.85630.8676,340
May 22, 2024646.62651.65624.55627.95626.96149,228
May 21, 2024644.33655.00631.12640.65639.64192,716
May 17, 2024650.07664.73637.80639.92638.9149,340
May 16, 2024679.95686.05634.77647.83646.82314,906
May 15, 2024647.33657.87640.93657.87656.83325,994
May 14, 2024600.00626.55600.00626.55625.57175,622
May 13, 2024606.15616.77585.98596.72595.78133,871
May 10, 2024617.02624.47592.77616.82615.85253,052
May 9, 2024647.12661.93620.35620.35619.38285,692
May 8, 2024699.33699.33653.00653.00651.97467,441
May 7, 2024673.60687.37667.75687.37686.29817,475
May 6, 2024651.33654.65635.33654.65653.62726,656
May 3, 2024626.73628.45600.33623.48622.50428,204
May 2, 2024600.00632.97594.13613.85612.89831,977
Apr 30, 2024602.83602.83602.83602.83601.8955,103
Apr 29, 2024634.55634.55634.55634.55633.5533,545
Apr 26, 2024667.93667.93667.93667.93666.8851,926
Apr 25, 2024692.95703.08681.33703.08701.98344,357
Apr 24, 2024669.62669.62650.00669.62668.56552,260
Apr 23, 2024632.32637.73622.38637.73636.73120,236
Apr 22, 2024603.32607.37589.98607.37606.41223,820
Apr 19, 2024582.65590.33564.00578.45577.54132,605
Apr 18, 2024573.52591.12572.03588.58587.66189,278
Apr 16, 2024558.75580.13558.33562.98562.1069,638
Apr 15, 2024562.03578.43562.03562.35561.47148,796
Apr 12, 2024579.40606.67570.67591.60590.67351,065

Related Tickers

NHPC.BO NHPC Limited
84.19
-0.20%
 
NTPCGREEN.BO NTPC Green Energy Limited
95.90
+1.00%
 
WAAREERTL.BO Waaree Renewable Technologies Limited
883.70
+3.15%
 
ADANIGREEN.NS Adani Green Energy Limited
894.50
+3.92%
 
BEPC.TO Brookfield Renewable Corporation
37.35
+1.99%
 
NPI.TO Northland Power Inc.
18.42
-0.54%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.