BSE - Delayed Quote INR
KPI Green Energy Limited (KPIGREEN.BO)
529.55
+11.60
+(2.24%)
At close: 3:42:52 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 11, 2025 | 522.25 | 545.00 | 519.60 | 529.55 | 529.55 | 119,697 |
| Jun 10, 2025 | 519.75 | 524.00 | 515.00 | 517.95 | 517.95 | 114,319 |
| Jun 9, 2025 | 523.85 | 528.95 | 510.80 | 514.20 | 514.20 | 53,807 |
| Jun 6, 2025 | 511.25 | 528.85 | 507.90 | 519.40 | 519.40 | 156,524 |
| Jun 5, 2025 | 506.40 | 511.65 | 499.95 | 503.25 | 503.25 | 190,475 |
| Jun 4, 2025 | 482.50 | 505.85 | 480.40 | 505.55 | 505.55 | 288,741 |
| Jun 3, 2025 | 492.45 | 495.45 | 480.00 | 481.80 | 481.80 | 36,948 |
| Jun 2, 2025 | 497.50 | 497.50 | 484.05 | 491.30 | 491.30 | 154,004 |
| May 30, 2025 | 497.95 | 503.00 | 482.30 | 488.05 | 488.05 | 120,186 |
| May 29, 2025 | 473.95 | 491.75 | 467.10 | 491.75 | 491.75 | 106,587 |
| May 28, 2025 | 471.10 | 474.25 | 466.15 | 468.35 | 468.35 | 68,960 |
| May 27, 2025 | 473.45 | 474.00 | 462.90 | 469.90 | 469.90 | 43,013 |
| May 26, 2025 | 465.70 | 482.00 | 465.70 | 470.05 | 470.05 | 104,357 |
| May 23, 2025 | 465.20 | 476.05 | 454.00 | 463.80 | 463.80 | 31,370 |
| May 22, 2025 | 473.65 | 483.05 | 462.55 | 467.55 | 467.55 | 49,748 |
| May 21, 2025 | 482.00 | 487.30 | 465.95 | 474.00 | 474.00 | 94,155 |
| May 20, 2025 | 497.00 | 509.25 | 478.50 | 481.75 | 481.75 | 294,054 |
| May 19, 2025 | 443.20 | 485.00 | 443.20 | 485.00 | 485.00 | 147,801 |
| May 16, 2025 | 451.30 | 453.55 | 439.00 | 440.95 | 440.95 | 279,746 |
| May 15, 2025 | 447.10 | 455.00 | 431.65 | 450.90 | 450.90 | 268,824 |
| May 14, 2025 | 422.40 | 446.75 | 407.75 | 436.75 | 436.75 | 743,382 |
| May 13, 2025 | 383.60 | 418.95 | 377.10 | 415.10 | 415.10 | 404,521 |
| May 12, 2025 | 376.00 | 383.45 | 362.85 | 380.90 | 380.90 | 355,160 |
| May 9, 2025 | 335.60 | 351.75 | 335.55 | 348.60 | 348.60 | 71,802 |
| May 8, 2025 | 366.45 | 370.25 | 355.00 | 358.90 | 358.90 | 179,970 |
| May 7, 2025 | 361.60 | 375.95 | 361.25 | 364.15 | 364.15 | 107,785 |
| May 6, 2025 | 397.30 | 399.65 | 372.70 | 376.90 | 376.90 | 148,761 |
| May 5, 2025 | 382.45 | 402.00 | 379.10 | 397.25 | 397.25 | 150,398 |
| May 2, 2025 | 380.30 | 389.90 | 376.20 | 381.10 | 381.10 | 95,008 |
| Apr 30, 2025 | 397.05 | 397.25 | 379.25 | 381.95 | 381.95 | 33,976 |
| Apr 29, 2025 | 403.50 | 410.10 | 395.10 | 396.05 | 396.05 | 58,631 |
| Apr 28, 2025 | 400.50 | 404.70 | 395.65 | 399.15 | 399.15 | 38,743 |
| Apr 25, 2025 | 418.40 | 422.80 | 395.00 | 401.90 | 401.90 | 162,691 |
| Apr 24, 2025 | 425.20 | 439.10 | 420.00 | 422.10 | 422.10 | 44,097 |
| Apr 23, 2025 | 439.75 | 444.25 | 421.45 | 432.90 | 432.90 | 51,583 |
| Apr 22, 2025 | 436.75 | 443.80 | 426.75 | 436.20 | 436.20 | 92,723 |
| Apr 21, 2025 | 430.00 | 435.00 | 426.45 | 432.80 | 432.80 | 82,150 |
| Apr 17, 2025 | 424.95 | 429.25 | 418.80 | 427.30 | 427.30 | 55,023 |
| Apr 16, 2025 | 417.95 | 428.75 | 416.90 | 421.55 | 421.55 | 47,000 |
| Apr 15, 2025 | 419.80 | 428.75 | 411.55 | 420.05 | 420.05 | 38,661 |
| Apr 11, 2025 | 418.00 | 419.60 | 398.05 | 409.80 | 409.80 | 54,942 |
| Apr 9, 2025 | 393.95 | 394.00 | 384.15 | 388.20 | 388.20 | 28,378 |
| Apr 8, 2025 | 396.05 | 407.55 | 388.00 | 399.45 | 399.45 | 83,504 |
| Apr 7, 2025 | 367.80 | 389.90 | 367.75 | 385.60 | 385.60 | 70,816 |
| Apr 4, 2025 | 431.50 | 438.00 | 408.20 | 408.60 | 408.60 | 64,099 |
| Apr 3, 2025 | 406.25 | 441.65 | 406.25 | 429.65 | 429.65 | 106,387 |
| Apr 2, 2025 | 413.05 | 426.25 | 402.30 | 420.65 | 420.65 | 56,751 |
| Apr 1, 2025 | 401.20 | 417.85 | 401.20 | 411.85 | 411.85 | 80,128 |
| Mar 28, 2025 | 424.60 | 424.60 | 405.65 | 408.90 | 408.90 | 64,467 |
| Mar 27, 2025 | 406.50 | 421.00 | 403.25 | 416.60 | 416.60 | 168,533 |
| Mar 26, 2025 | 422.75 | 431.10 | 406.45 | 408.05 | 408.05 | 62,383 |
| Mar 25, 2025 | 441.25 | 445.00 | 420.10 | 424.25 | 424.25 | 150,332 |
| Mar 24, 2025 | 434.55 | 448.00 | 430.00 | 438.85 | 438.85 | 60,299 |
| Mar 21, 2025 | 418.35 | 435.30 | 414.95 | 428.30 | 428.30 | 86,785 |
| Mar 20, 2025 | 406.15 | 417.50 | 396.30 | 414.60 | 414.60 | 88,539 |
| Mar 19, 2025 | 387.95 | 401.35 | 385.30 | 399.45 | 399.45 | 137,026 |
| Mar 18, 2025 | 384.05 | 386.45 | 379.95 | 382.25 | 382.25 | 137,310 |
| Mar 17, 2025 | 384.70 | 393.70 | 377.60 | 378.85 | 378.85 | 60,478 |
| Mar 13, 2025 | 385.10 | 385.45 | 375.50 | 377.70 | 377.70 | 47,764 |
| Mar 12, 2025 | 383.95 | 387.95 | 376.30 | 381.65 | 381.65 | 33,439 |
| Mar 11, 2025 | 381.40 | 385.00 | 370.00 | 382.30 | 382.30 | 137,462 |
| Mar 10, 2025 | 406.10 | 410.65 | 385.40 | 386.50 | 386.50 | 357,282 |
| Mar 7, 2025 | 391.65 | 411.35 | 391.25 | 405.65 | 405.65 | 235,812 |
| Mar 6, 2025 | 403.55 | 408.00 | 390.40 | 391.80 | 391.80 | 67,153 |
| Mar 5, 2025 | 385.05 | 402.40 | 385.05 | 395.45 | 395.45 | 268,918 |
| Mar 4, 2025 | 365.95 | 394.45 | 365.95 | 383.25 | 383.25 | 154,418 |
| Mar 3, 2025 | 382.30 | 386.80 | 360.60 | 375.70 | 375.70 | 225,589 |
| Feb 28, 2025 | 385.95 | 392.90 | 373.80 | 379.55 | 379.55 | 156,874 |
| Feb 27, 2025 | 415.95 | 415.95 | 391.05 | 393.45 | 393.45 | 55,022 |
| Feb 25, 2025 | 392.25 | 405.50 | 392.25 | 397.55 | 397.55 | 103,578 |
| Feb 24, 2025 | 397.70 | 408.00 | 384.05 | 399.30 | 399.30 | 154,568 |
| Feb 21, 2025 | 419.40 | 425.60 | 398.00 | 404.05 | 404.05 | 195,914 |
| Feb 20, 2025 | 398.00 | 414.80 | 391.00 | 414.80 | 414.80 | 137,725 |
| Feb 19, 2025 | 363.05 | 395.05 | 362.50 | 395.05 | 395.05 | 387,014 |
| Feb 18, 2025 | 0.2 Dividend | |||||
| Feb 18, 2025 | 392.65 | 397.20 | 376.25 | 376.25 | 376.25 | 161,267 |
| Feb 17, 2025 | 402.05 | 416.95 | 394.35 | 396.05 | 395.85 | 104,109 |
| Feb 14, 2025 | 433.95 | 447.00 | 407.00 | 415.10 | 414.89 | 275,897 |
| Feb 13, 2025 | 397.10 | 427.90 | 397.10 | 427.90 | 427.68 | 135,417 |
| Feb 12, 2025 | 423.95 | 423.95 | 407.55 | 407.55 | 407.34 | 286,687 |
| Feb 11, 2025 | 432.05 | 451.50 | 428.95 | 428.95 | 428.73 | 123,324 |
| Feb 10, 2025 | 488.40 | 488.40 | 451.50 | 451.50 | 451.27 | 332,031 |
| Feb 7, 2025 | 475.25 | 475.25 | 475.25 | 475.25 | 475.01 | 88,187 |
| Feb 6, 2025 | 438.15 | 452.65 | 417.15 | 452.65 | 452.42 | 251,731 |
| Feb 5, 2025 | 415.50 | 431.10 | 401.20 | 431.10 | 430.88 | 193,648 |
| Feb 4, 2025 | 425.25 | 425.25 | 405.00 | 410.60 | 410.39 | 568,666 |
| Feb 3, 2025 | 397.00 | 405.00 | 391.20 | 405.00 | 404.80 | 87,680 |
| Feb 1, 2025 | 369.05 | 385.75 | 357.00 | 385.75 | 385.56 | 299,127 |
| Jan 31, 2025 | 367.40 | 367.40 | 367.40 | 367.40 | 367.21 | 22,694 |
| Jan 30, 2025 | 349.95 | 349.95 | 349.95 | 349.95 | 349.77 | 39,198 |
| Jan 29, 2025 | 318.05 | 333.30 | 312.95 | 333.30 | 333.13 | 152,173 |
| Jan 28, 2025 | 321.80 | 329.15 | 317.45 | 317.45 | 317.29 | 480,074 |
| Jan 27, 2025 | 337.00 | 344.60 | 334.15 | 334.15 | 333.98 | 233,448 |
| Jan 24, 2025 | 356.05 | 367.00 | 351.70 | 351.70 | 351.52 | 389,657 |
| Jan 23, 2025 | 370.20 | 383.15 | 370.20 | 370.20 | 370.01 | 458,240 |
| Jan 22, 2025 | 411.25 | 411.55 | 389.55 | 389.65 | 389.45 | 174,435 |
| Jan 21, 2025 | 424.55 | 427.95 | 409.00 | 410.05 | 409.84 | 30,134 |
| Jan 20, 2025 | 420.00 | 427.00 | 415.05 | 418.75 | 418.54 | 151,646 |
| Jan 17, 2025 | 427.20 | 432.00 | 417.05 | 418.55 | 418.34 | 102,696 |
| Jan 16, 2025 | 436.00 | 444.20 | 423.05 | 427.00 | 426.78 | 70,952 |
| Jan 15, 2025 | 425.70 | 440.10 | 417.80 | 428.25 | 428.03 | 301,387 |
| Jan 14, 2025 | 421.05 | 434.70 | 414.25 | 419.15 | 418.94 | 483,172 |
| Jan 13, 2025 | 440.00 | 443.00 | 436.05 | 436.05 | 435.83 | 203,842 |
| Jan 10, 2025 | 483.00 | 484.40 | 458.95 | 458.95 | 458.72 | 209,592 |
| Jan 9, 2025 | 495.05 | 498.50 | 480.00 | 483.10 | 482.86 | 46,702 |
| Jan 8, 2025 | 506.15 | 514.85 | 490.00 | 491.25 | 491.00 | 135,608 |
| Jan 7, 2025 | 515.30 | 521.00 | 500.70 | 505.10 | 504.84 | 149,499 |
| Jan 6, 2025 | 549.95 | 551.95 | 519.40 | 521.30 | 521.04 | 60,190 |
| Jan 3, 2025 | 1.5:1 Stock Splits | |||||
| Jan 3, 2025 | 583.60 | 589.00 | 543.80 | 546.70 | 546.42 | 153,652 |
| Jan 2, 2025 | 559.33 | 577.10 | 556.70 | 572.13 | 571.84 | 90,118 |
| Jan 1, 2025 | 549.30 | 555.33 | 545.27 | 552.60 | 552.32 | 84,589 |
| Dec 31, 2024 | 539.53 | 547.40 | 530.00 | 543.83 | 543.56 | 90,428 |
| Dec 30, 2024 | 544.00 | 558.67 | 532.03 | 537.03 | 536.76 | 72,842 |
| Dec 27, 2024 | 529.63 | 540.97 | 528.90 | 532.53 | 532.26 | 37,238 |
| Dec 26, 2024 | 532.63 | 536.73 | 522.50 | 529.63 | 529.37 | 51,523 |
| Dec 24, 2024 | 536.43 | 536.43 | 520.00 | 523.43 | 523.17 | 83,137 |
| Dec 23, 2024 | 546.63 | 547.33 | 528.73 | 532.13 | 531.86 | 55,118 |
| Dec 20, 2024 | 528.00 | 534.33 | 520.00 | 533.93 | 533.66 | 121,839 |
| Dec 19, 2024 | 509.87 | 520.53 | 506.67 | 508.90 | 508.64 | 57,790 |
| Dec 18, 2024 | 526.77 | 533.57 | 516.70 | 519.70 | 519.44 | 41,778 |
| Dec 17, 2024 | 541.87 | 541.87 | 528.67 | 530.17 | 529.90 | 99,062 |
| Dec 16, 2024 | 529.17 | 553.33 | 521.23 | 541.83 | 541.56 | 135,065 |
| Dec 13, 2024 | 524.10 | 536.27 | 520.73 | 528.60 | 528.33 | 96,875 |
| Dec 12, 2024 | 543.37 | 546.40 | 530.00 | 533.20 | 532.93 | 39,465 |
| Dec 11, 2024 | 537.43 | 555.90 | 537.43 | 542.83 | 542.56 | 131,759 |
| Dec 10, 2024 | 544.70 | 548.63 | 537.43 | 539.07 | 538.79 | 85,513 |
| Dec 9, 2024 | 546.67 | 559.67 | 543.77 | 545.83 | 545.56 | 115,722 |
| Dec 6, 2024 | 546.90 | 551.47 | 543.97 | 546.93 | 546.66 | 52,711 |
| Dec 5, 2024 | 556.47 | 559.03 | 545.03 | 546.70 | 546.42 | 44,100 |
| Dec 4, 2024 | 564.67 | 565.33 | 546.27 | 554.97 | 554.69 | 185,600 |
| Dec 3, 2024 | 538.67 | 545.47 | 530.67 | 545.47 | 545.19 | 181,358 |
| Dec 2, 2024 | 526.70 | 538.90 | 516.67 | 519.50 | 519.24 | 121,292 |
| Nov 29, 2024 | 532.23 | 532.23 | 518.73 | 525.90 | 525.63 | 83,258 |
| Nov 28, 2024 | 511.47 | 536.63 | 511.47 | 528.67 | 528.40 | 35,165 |
| Nov 27, 2024 | 504.70 | 513.33 | 503.03 | 511.47 | 511.21 | 81,472 |
| Nov 26, 2024 | 512.63 | 512.63 | 500.10 | 504.17 | 503.91 | 80,695 |
| Nov 25, 2024 | 497.10 | 511.90 | 483.33 | 508.60 | 508.34 | 55,639 |
| Nov 22, 2024 | 501.33 | 503.93 | 480.57 | 487.53 | 487.29 | 168,482 |
| Nov 21, 2024 | 516.63 | 516.63 | 498.47 | 501.40 | 501.15 | 28,077 |
| Nov 19, 2024 | 525.30 | 526.67 | 503.43 | 506.67 | 506.41 | 41,430 |
| Nov 18, 2024 | 506.67 | 523.33 | 500.00 | 517.67 | 517.41 | 44,096 |
| Nov 14, 2024 | 0.2 Dividend | |||||
| Nov 14, 2024 | 499.70 | 509.97 | 495.33 | 500.60 | 500.35 | 65,225 |
| Nov 13, 2024 | 521.33 | 523.07 | 497.07 | 498.47 | 498.02 | 44,775 |
| Nov 12, 2024 | 513.33 | 527.33 | 506.77 | 519.70 | 519.23 | 178,193 |
| Nov 11, 2024 | 526.67 | 527.53 | 501.90 | 502.67 | 502.21 | 175,883 |
| Nov 8, 2024 | 533.33 | 544.60 | 516.67 | 528.30 | 527.82 | 34,194 |
| Nov 7, 2024 | 563.30 | 563.30 | 521.67 | 530.27 | 529.79 | 77,773 |
| Nov 6, 2024 | 576.67 | 579.30 | 536.67 | 548.20 | 547.70 | 172,850 |
| Nov 5, 2024 | 554.00 | 564.67 | 548.67 | 563.13 | 562.62 | 113,847 |
| Nov 4, 2024 | 546.70 | 562.97 | 520.00 | 553.77 | 553.26 | 79,135 |
| Nov 1, 2024 | 529.10 | 544.00 | 521.33 | 539.27 | 538.78 | 64,549 |
| Oct 31, 2024 | 496.70 | 519.03 | 493.90 | 518.83 | 518.36 | 147,926 |
| Oct 30, 2024 | 483.30 | 507.60 | 482.00 | 494.33 | 493.89 | 75,674 |
| Oct 29, 2024 | 500.00 | 503.50 | 482.00 | 483.43 | 483.00 | 32,955 |
| Oct 28, 2024 | 483.73 | 515.13 | 483.73 | 499.70 | 499.25 | 35,661 |
| Oct 25, 2024 | 525.97 | 532.00 | 495.03 | 502.90 | 502.44 | 31,713 |
| Oct 24, 2024 | 524.00 | 530.00 | 508.87 | 521.00 | 520.53 | 38,154 |
| Oct 23, 2024 | 510.00 | 530.00 | 500.00 | 524.33 | 523.86 | 52,979 |
| Oct 22, 2024 | 525.33 | 539.93 | 503.37 | 518.57 | 518.10 | 24,915 |
| Oct 21, 2024 | 535.33 | 560.00 | 518.40 | 527.03 | 526.56 | 28,791 |
| Oct 18, 2024 | 554.67 | 554.67 | 535.07 | 545.67 | 545.17 | 15,882 |
| Oct 17, 2024 | 560.67 | 563.33 | 540.00 | 549.83 | 549.34 | 44,483 |
| Oct 16, 2024 | 528.70 | 561.40 | 528.70 | 560.20 | 559.69 | 58,127 |
| Oct 15, 2024 | 532.33 | 543.33 | 530.03 | 534.67 | 534.18 | 25,878 |
| Oct 14, 2024 | 536.57 | 543.93 | 529.33 | 531.50 | 531.02 | 20,564 |
| Oct 11, 2024 | 536.93 | 545.33 | 520.00 | 532.77 | 532.28 | 61,258 |
| Oct 10, 2024 | 559.87 | 561.80 | 533.33 | 536.93 | 536.45 | 32,481 |
| Oct 9, 2024 | 540.67 | 562.50 | 538.00 | 551.97 | 551.47 | 28,641 |
| Oct 8, 2024 | 489.03 | 540.43 | 489.03 | 537.40 | 536.91 | 108,189 |
| Oct 7, 2024 | 534.00 | 559.97 | 512.47 | 514.70 | 514.23 | 173,120 |
| Oct 4, 2024 | 0.2 Dividend | |||||
| Oct 4, 2024 | 547.33 | 562.67 | 534.67 | 539.43 | 538.94 | 91,957 |
| Oct 3, 2024 | 548.70 | 568.67 | 546.67 | 554.37 | 553.66 | 39,396 |
| Oct 1, 2024 | 582.77 | 584.60 | 566.67 | 569.60 | 568.88 | 49,463 |
| Sep 30, 2024 | 553.33 | 586.00 | 553.33 | 577.43 | 576.70 | 74,897 |
| Sep 27, 2024 | 598.67 | 599.67 | 572.00 | 579.87 | 579.13 | 32,081 |
| Sep 26, 2024 | 606.00 | 606.00 | 574.00 | 595.17 | 594.41 | 138,534 |
| Sep 25, 2024 | 600.87 | 600.87 | 574.00 | 600.87 | 600.11 | 405,462 |
| Sep 24, 2024 | 571.33 | 572.27 | 556.70 | 572.27 | 571.54 | 107,336 |
| Sep 23, 2024 | 526.67 | 548.60 | 526.67 | 545.03 | 544.34 | 96,001 |
| Sep 20, 2024 | 528.67 | 546.60 | 510.00 | 522.53 | 521.87 | 46,806 |
| Sep 19, 2024 | 542.63 | 548.00 | 521.33 | 528.83 | 528.16 | 28,889 |
| Sep 18, 2024 | 545.27 | 553.33 | 537.33 | 540.47 | 539.78 | 23,139 |
| Sep 17, 2024 | 547.33 | 554.00 | 536.67 | 543.97 | 543.28 | 61,511 |
| Sep 16, 2024 | 548.07 | 559.97 | 542.67 | 545.23 | 544.54 | 60,829 |
| Sep 13, 2024 | 542.00 | 566.67 | 532.00 | 546.30 | 545.61 | 87,502 |
| Sep 12, 2024 | 543.33 | 553.33 | 536.67 | 540.43 | 539.75 | 29,747 |
| Sep 11, 2024 | 566.00 | 566.00 | 540.00 | 543.20 | 542.51 | 28,469 |
| Sep 10, 2024 | 553.33 | 573.27 | 536.67 | 559.27 | 558.56 | 51,848 |
| Sep 9, 2024 | 583.30 | 583.30 | 552.20 | 552.23 | 551.53 | 130,388 |
| Sep 6, 2024 | 595.47 | 597.33 | 578.67 | 581.23 | 580.50 | 61,651 |
| Sep 5, 2024 | 600.00 | 603.33 | 590.00 | 590.90 | 590.15 | 21,492 |
| Sep 4, 2024 | 578.67 | 598.97 | 578.67 | 596.17 | 595.41 | 53,021 |
| Sep 3, 2024 | 586.67 | 602.60 | 574.00 | 592.90 | 592.15 | 25,959 |
| Sep 2, 2024 | 610.00 | 612.67 | 576.67 | 590.83 | 590.09 | 44,925 |
| Aug 30, 2024 | 583.30 | 604.67 | 582.67 | 604.00 | 603.24 | 92,534 |
| Aug 29, 2024 | 606.67 | 606.67 | 575.23 | 576.37 | 575.64 | 177,974 |
| Aug 28, 2024 | 606.67 | 610.67 | 595.03 | 596.57 | 595.81 | 131,661 |
| Aug 27, 2024 | 613.27 | 628.67 | 604.37 | 606.03 | 605.27 | 43,995 |
| Aug 26, 2024 | 618.67 | 623.33 | 600.00 | 605.30 | 604.53 | 128,106 |
| Aug 23, 2024 | 626.67 | 628.27 | 616.67 | 617.97 | 617.18 | 84,805 |
| Aug 22, 2024 | 626.67 | 634.00 | 622.00 | 625.60 | 624.81 | 102,204 |
| Aug 21, 2024 | 0.2 Dividend | |||||
| Aug 21, 2024 | 626.60 | 634.67 | 622.67 | 625.20 | 624.41 | 223,103 |
| Aug 20, 2024 | 679.33 | 679.33 | 650.67 | 654.73 | 653.70 | 60,311 |
| Aug 19, 2024 | 693.33 | 693.33 | 640.80 | 671.00 | 669.95 | 49,800 |
| Aug 16, 2024 | 668.33 | 681.33 | 660.73 | 665.30 | 664.25 | 72,377 |
| Aug 14, 2024 | 666.67 | 686.67 | 659.77 | 668.33 | 667.28 | 53,102 |
| Aug 13, 2024 | 733.33 | 733.33 | 694.47 | 694.47 | 693.38 | 62,126 |
| Aug 12, 2024 | 716.00 | 744.00 | 673.87 | 731.00 | 729.85 | 82,147 |
| Aug 9, 2024 | 699.33 | 709.33 | 690.00 | 709.33 | 708.22 | 40,197 |
| Aug 8, 2024 | 646.00 | 675.57 | 636.67 | 675.57 | 674.50 | 36,629 |
| Aug 7, 2024 | 629.23 | 646.67 | 626.67 | 643.40 | 642.39 | 44,300 |
| Aug 6, 2024 | 643.33 | 672.20 | 616.67 | 619.80 | 618.83 | 51,401 |
| Aug 5, 2024 | 644.03 | 683.33 | 638.37 | 645.10 | 644.09 | 89,971 |
| Aug 2, 2024 | 633.33 | 671.93 | 626.67 | 671.93 | 670.88 | 53,045 |
| Aug 1, 2024 | 623.33 | 649.87 | 607.80 | 639.97 | 638.96 | 88,960 |
| Jul 31, 2024 | 621.70 | 629.73 | 616.67 | 618.93 | 617.96 | 44,025 |
| Jul 30, 2024 | 623.33 | 643.80 | 613.33 | 631.07 | 630.07 | 39,608 |
| Jul 29, 2024 | 649.60 | 649.60 | 620.00 | 623.90 | 622.92 | 38,265 |
| Jul 26, 2024 | 640.23 | 643.30 | 634.40 | 643.23 | 642.22 | 83,057 |
| Jul 25, 2024 | 625.33 | 625.33 | 603.33 | 612.67 | 611.70 | 31,718 |
| Jul 24, 2024 | 624.00 | 652.27 | 621.33 | 625.73 | 624.75 | 140,813 |
| Jul 23, 2024 | 644.50 | 657.83 | 611.83 | 621.23 | 620.26 | 320,358 |
| Jul 22, 2024 | 650.13 | 661.23 | 644.03 | 644.03 | 643.02 | 375,389 |
| Jul 19, 2024 | 722.63 | 722.63 | 677.90 | 677.90 | 676.83 | 198,698 |
| Jul 18, 2024 | 2:1 Stock Splits | |||||
| Jul 18, 2024 | 683.33 | 713.57 | 667.00 | 713.57 | 712.45 | 368,983 |
| Jul 16, 2024 | 679.95 | 679.95 | 661.27 | 679.58 | 678.52 | 204,788 |
| Jul 15, 2024 | 626.67 | 647.58 | 625.00 | 647.58 | 646.57 | 101,567 |
| Jul 12, 2024 | 617.03 | 625.00 | 614.33 | 616.75 | 615.78 | 27,029 |
| Jul 11, 2024 | 621.67 | 627.98 | 617.88 | 619.92 | 618.94 | 114,329 |
| Jul 10, 2024 | 626.67 | 629.95 | 606.88 | 620.53 | 619.56 | 29,069 |
| Jul 9, 2024 | 630.67 | 633.00 | 618.02 | 626.60 | 625.62 | 167,573 |
| Jul 8, 2024 | 606.68 | 621.22 | 602.78 | 612.88 | 611.92 | 94,679 |
| Jul 5, 2024 | 596.35 | 602.98 | 589.98 | 593.92 | 592.98 | 25,079 |
| Jul 4, 2024 | 600.67 | 603.33 | 593.33 | 594.83 | 593.90 | 86,315 |
| Jul 3, 2024 | 605.00 | 606.67 | 591.63 | 600.07 | 599.12 | 43,685 |
| Jul 2, 2024 | 610.33 | 610.67 | 584.00 | 586.85 | 585.93 | 229,487 |
| Jul 1, 2024 | 608.35 | 617.22 | 587.82 | 594.68 | 593.75 | 54,362 |
| Jun 28, 2024 | 584.67 | 601.53 | 577.52 | 601.53 | 600.59 | 50,408 |
| Jun 27, 2024 | 578.48 | 587.98 | 571.35 | 572.90 | 572.00 | 31,619 |
| Jun 26, 2024 | 588.32 | 591.67 | 577.33 | 578.48 | 577.57 | 94,238 |
| Jun 25, 2024 | 583.53 | 592.25 | 579.32 | 581.57 | 580.65 | 24,032 |
| Jun 24, 2024 | 583.33 | 592.33 | 580.45 | 582.85 | 581.93 | 101,234 |
| Jun 21, 2024 | 594.02 | 604.00 | 586.15 | 588.92 | 587.99 | 26,096 |
| Jun 20, 2024 | 598.33 | 604.23 | 591.67 | 592.80 | 591.87 | 84,506 |
| Jun 19, 2024 | 611.08 | 614.67 | 593.33 | 598.70 | 597.76 | 87,386 |
| Jun 18, 2024 | 611.53 | 620.00 | 604.00 | 607.08 | 606.13 | 44,408 |
| Jun 14, 2024 | 623.60 | 623.60 | 608.67 | 611.43 | 610.47 | 22,496 |
| Jun 13, 2024 | 630.00 | 632.33 | 608.35 | 614.97 | 614.00 | 36,794 |
| Jun 12, 2024 | 606.17 | 630.43 | 605.98 | 626.38 | 625.40 | 38,504 |
| Jun 11, 2024 | 605.02 | 616.00 | 597.07 | 605.48 | 604.53 | 27,743 |
Related Tickers
GITARENEW.BO Gita Renewable Energy Limited
127.15
-2.98%
VEERENRGY.BO Veer Energy & Infrastructure Limited
20.06
+0.60%
WAA.BO Waa Solar Limited
78.40
-1.99%
NTPCGREEN.BO NTPC Green Energy Limited
111.95
-0.53%
WAAREERTL.BO Waaree Renewable Technologies Limited
1,021.30
-0.81%
NTPCGREEN.NS NTPC GREEN ENERGY LIMITED
111.96
-0.50%
SJVN.NS SJVN Limited
103.16
-0.86%
NHPC.NS NHPC Limited
90.28
+0.64%