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

NSE - Delayed Quote INR

KPI Green Energy Limited (KPIGREEN.NS)

402.25
-19.55
(-4.63%)
At close: April 25 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025422.10422.70395.15402.25402.25866,430
Apr 24, 2025431.00438.80420.30421.80421.80559,611
Apr 23, 2025438.00444.80420.00433.10433.10614,380
Apr 22, 2025435.00443.80427.25436.25436.25661,446
Apr 21, 2025430.00435.00426.45432.75432.75463,566
Apr 17, 2025421.35429.95419.00427.20427.20614,306
Apr 16, 2025414.00429.00414.00421.80421.80477,471
Apr 15, 2025417.00429.00413.05420.75420.75657,265
Apr 11, 2025419.80419.80398.00410.15410.15687,814
Apr 9, 2025395.00396.95384.00388.40388.40401,573
Apr 8, 2025406.85407.00387.95399.85399.85560,763
Apr 7, 2025367.95389.70367.95385.15385.151,200,751
Apr 4, 2025429.00431.50408.65408.80408.80806,196
Apr 3, 2025413.00441.75409.05430.15430.151,451,294
Apr 2, 2025416.00426.60402.00420.75420.75580,097
Apr 1, 2025404.90417.95402.70412.00412.00469,589
Mar 28, 2025422.00424.20405.75408.50408.50862,907
Mar 27, 2025404.00421.00403.20417.15417.151,221,615
Mar 26, 2025419.00430.95406.00407.80407.80860,824
Mar 25, 2025440.00444.40423.00425.00425.00828,827
Mar 24, 2025433.00447.60430.00438.75438.75902,704
Mar 21, 2025416.20435.65414.30428.95428.951,368,280
Mar 20, 2025404.00416.50396.10414.95414.951,178,169
Mar 19, 2025386.00402.15385.05399.55399.551,381,712
Mar 18, 2025378.55378.55378.55378.55378.55-
Mar 17, 2025381.50394.80377.10378.55378.55646,419
Mar 13, 2025382.20386.65376.00377.75377.75711,563
Mar 12, 2025383.55389.00376.05382.20382.20450,472
Mar 11, 2025382.00384.50370.25382.50382.50586,029
Mar 10, 2025407.00410.00385.10386.15386.15732,844
Mar 7, 2025391.65411.20390.90405.35405.351,419,242
Mar 6, 2025403.75407.95390.00391.65391.65913,366
Mar 5, 2025384.95402.00384.90395.55395.551,481,671
Mar 4, 2025364.15394.85364.15382.90382.901,491,576
Mar 3, 2025382.80386.45359.35376.05376.051,407,669
Feb 28, 2025391.90391.90374.10378.25378.25874,280
Feb 27, 2025410.00416.00390.50393.25393.25893,030
Feb 25, 2025403.95406.00393.10397.65397.65567,829
Feb 24, 2025397.00408.20384.35399.15399.151,173,169
Feb 21, 2025414.00425.00395.00403.45403.451,167,414
Feb 20, 2025396.30414.20391.50414.20414.20859,879
Feb 19, 2025364.75394.50361.20394.50394.501,094,392
Feb 18, 2025 0.2 Dividend
Feb 18, 2025395.00397.45375.75375.75375.75715,989
Feb 17, 2025412.90417.00394.75395.70395.50924,350
Feb 14, 2025434.40447.00408.00415.50415.291,540,132
Feb 13, 2025407.00427.55407.00427.55427.33391,476
Feb 12, 2025413.15423.40407.15407.20406.991,714,640
Feb 11, 2025437.00455.45428.55428.55428.33613,358
Feb 10, 2025485.00485.00451.10451.10450.872,624,414
Feb 7, 2025474.85474.85474.85474.85474.61119,304
Feb 6, 2025432.10452.25418.10452.25452.021,506,793
Feb 5, 2025415.00430.75400.10430.75430.53733,541
Feb 4, 2025425.10425.10404.90410.25410.042,849,621
Feb 3, 2025397.00404.90397.00404.90404.70329,847
Feb 1, 2025362.70385.65357.70385.65385.461,087,079
Jan 31, 2025367.30367.30367.30367.30367.1138,860
Jan 30, 2025349.85349.85349.85349.85349.6743,012
Jan 29, 2025319.90333.20313.40333.20333.03679,113
Jan 28, 2025325.10329.00317.35317.35317.192,938,131
Jan 27, 2025336.55344.70334.05334.05333.881,305,109
Jan 24, 2025357.00367.20351.60351.60351.421,802,127
Jan 23, 2025370.10389.00370.10370.10369.913,038,522
Jan 22, 2025410.05410.90389.55389.55389.35771,824
Jan 21, 2025421.85427.95409.00410.05409.84512,490
Jan 20, 2025420.00426.85415.00419.85419.64778,251
Jan 17, 2025429.95432.00417.10418.50418.29497,383
Jan 16, 2025436.95443.95422.10426.65426.43936,388
Jan 15, 2025424.05439.50416.35428.65428.431,706,554
Jan 14, 2025422.00434.00414.20418.60418.393,339,424
Jan 13, 2025437.05448.00436.00436.00435.781,349,271
Jan 10, 2025483.00484.65458.95458.95458.721,051,753
Jan 9, 2025496.00498.55481.20483.10482.86473,214
Jan 8, 2025510.00514.00489.00491.40491.15607,240
Jan 7, 2025513.95519.90500.05504.85504.59661,256
Jan 6, 2025546.00551.95520.35521.30521.04607,216
Jan 3, 2025 3:2 Stock Splits
Jan 3, 2025579.00588.80545.20547.70547.421,138,144
Jan 2, 2025559.93576.53556.67571.83571.541,614,885
Jan 1, 2025546.67555.27544.73552.70552.42491,143
Dec 31, 2024536.73547.27530.00543.43543.16574,695
Dec 30, 2024543.93559.20532.00536.73536.461,266,142
Dec 27, 2024530.13540.33530.13532.83532.56509,223
Dec 26, 2024529.60536.60523.63529.73529.47467,074
Dec 24, 2024535.13535.20519.63523.63523.37517,377
Dec 23, 2024546.00548.53529.07530.83530.57651,354
Dec 20, 2024530.63534.87518.87534.70534.432,372,908
Dec 19, 2024511.17520.00506.67509.40509.14539,407
Dec 18, 2024530.00532.23516.67520.13519.87395,890
Dec 17, 2024543.33543.33528.60530.47530.20516,609
Dec 16, 2024530.47553.33521.70541.73541.46647,949
Dec 13, 2024533.27535.97521.03528.47528.20393,559
Dec 12, 2024544.83545.33531.07533.17532.90445,584
Dec 11, 2024539.83555.47539.37542.87542.59532,594
Dec 10, 2024545.33548.53537.33538.77538.49354,897
Dec 9, 2024546.33559.87543.33545.00544.72434,781
Dec 6, 2024547.33551.63544.07546.33546.06414,610
Dec 5, 2024555.37559.27544.70546.77546.49464,010
Dec 4, 2024560.00565.53546.67556.10555.821,078,302
Dec 3, 2024538.60545.30530.07545.30545.021,026,718
Dec 2, 2024533.33538.00514.37519.33519.07533,821
Nov 29, 2024530.00530.00519.07525.00524.73310,317
Nov 28, 2024512.00536.67511.40528.33528.071,093,090
Nov 27, 2024505.27514.63503.03511.63511.37983,245
Nov 26, 2024511.60512.60501.03503.90503.65349,276
Nov 25, 2024493.27512.00483.33507.97507.711,280,475
Nov 22, 2024500.00504.53480.50487.67487.42757,627
Nov 21, 2024511.20511.33498.00501.40501.15465,339
Nov 19, 2024522.30526.67505.33506.80506.54636,568
Nov 18, 2024509.97524.00500.00517.80517.54580,459
Nov 14, 2024496.70509.93496.67500.67500.41393,058
Nov 13, 2024522.63523.20497.00498.47498.21579,007
Nov 12, 2024513.93527.53503.43519.87519.60825,648
Nov 11, 2024527.00527.00501.37502.43502.181,160,292
Nov 8, 2024530.43545.13515.33527.73527.47698,322
Nov 7, 2024558.67558.67520.90530.43530.171,113,147
Nov 6, 2024579.93579.93536.10548.27547.992,476,974
Nov 5, 2024551.53566.67548.07563.33563.05992,514
Nov 4, 2024547.30563.33520.00554.40554.12877,459
Nov 1, 2024526.67544.60519.80540.23539.96367,602
Oct 31, 2024499.97518.93494.70518.70518.44757,225
Oct 30, 2024481.33507.63481.33494.23493.98941,220
Oct 29, 2024500.00505.10481.33483.47483.22516,771
Oct 28, 2024494.00513.67494.00499.97499.71442,534
Oct 25, 2024522.67526.67496.47504.70504.44719,701
Oct 24, 2024525.17530.00514.00522.60522.34240,765
Oct 23, 2024526.00531.33504.10524.33524.07293,595
Oct 22, 2024531.33533.33509.83517.07516.81653,053
Oct 21, 2024536.00553.20530.00533.40533.13298,012
Oct 18, 2024553.33553.33535.33546.27545.99297,403
Oct 17, 2024563.87563.87535.33550.17549.89258,985
Oct 16, 2024532.00561.33530.00559.20558.92639,802
Oct 15, 2024537.90543.93530.00535.00534.73278,967
Oct 14, 2024533.33545.33530.00532.07531.80252,340
Oct 11, 2024536.67545.33526.67533.00532.73191,563
Oct 10, 2024562.67562.67534.60536.33536.06389,086
Oct 9, 2024540.00563.30540.00552.97552.69374,181
Oct 8, 2024512.00539.90494.67538.37538.09646,575
Oct 7, 2024546.00553.33510.87514.20513.94971,845
Oct 4, 2024553.30563.20534.00537.73537.46499,459
Oct 3, 2024556.77566.67546.67553.30553.02411,064
Oct 1, 2024578.90584.67568.70570.43570.15173,742
Sep 30, 2024579.87586.00570.67575.90575.61267,156
Sep 27, 2024599.80599.80573.33576.70576.41609,379
Sep 26, 2024601.67604.87574.13598.63598.33718,365
Sep 25, 2024598.67598.67584.37598.67598.361,036,792
Sep 24, 2024570.17570.17570.17570.17569.88200,421
Sep 23, 2024533.33547.33526.67543.03542.76448,872
Sep 20, 2024541.33541.33509.73521.83521.571,963,861
Sep 19, 2024535.67549.33523.33529.23528.97490,441
Sep 18, 2024546.67549.33537.33541.63541.36457,839
Sep 17, 2024554.40558.30543.33545.07544.79334,218
Sep 16, 2024553.33565.33543.33545.13544.86389,124
Sep 13, 2024546.33567.20529.67545.83545.56616,128
Sep 12, 2024550.17552.97538.67540.20539.93862,248
Sep 11, 2024560.00560.53542.67543.50543.23787,600
Sep 10, 2024552.60566.67538.47560.57560.28724,897
Sep 9, 2024576.67581.70552.60552.60552.32706,549
Sep 6, 2024598.00599.93580.00581.67581.37281,853
Sep 5, 2024604.00604.00590.00590.60590.30370,242
Sep 4, 2024592.57603.33580.77598.53598.23597,142
Sep 3, 2024590.00601.33582.67592.13591.83644,161
Sep 2, 2024609.93612.73586.67591.07590.77514,617
Aug 30, 2024582.13605.17582.13604.37604.06748,348
Aug 29, 2024599.90601.93574.67576.37576.081,008,301
Aug 28, 2024610.67610.80593.33595.83595.53577,464
Aug 27, 2024611.33616.67601.00605.33605.03513,324
Aug 26, 2024623.33625.90600.00605.80605.49629,988
Aug 23, 2024625.57632.67615.53617.93617.62406,324
Aug 22, 2024626.67633.33623.33625.57625.25408,405
Aug 21, 2024 0.133333 Dividend
Aug 21, 2024619.93633.33619.93625.13624.822,047,897
Aug 20, 2024679.80679.80649.33652.70652.24512,971
Aug 19, 2024693.33695.33666.67670.27669.79519,465
Aug 16, 2024668.13682.67664.00667.47666.99585,616
Aug 14, 2024673.33686.67661.13668.13667.66874,062
Aug 13, 2024729.97729.97695.93695.93695.44702,073
Aug 12, 2024716.67745.33674.67732.53732.011,093,051
Aug 9, 2024703.33709.93696.00709.93709.431,241,869
Aug 8, 2024644.00676.13630.00676.13675.651,104,123
Aug 7, 2024625.33646.13624.00643.97643.51195,537
Aug 6, 2024650.47666.00617.97619.47619.03482,832
Aug 5, 2024640.00680.67639.73650.47650.01832,779
Aug 2, 2024633.33678.00633.27673.40672.921,108,039
Aug 1, 2024626.60650.10616.00646.03645.57629,580
Jul 31, 2024630.50640.00615.73619.17618.73280,176
Jul 30, 2024626.50646.00615.33630.50630.05342,267
Jul 29, 2024639.33646.47619.33626.63626.19437,806
Jul 26, 2024644.63644.63630.00643.80643.34590,544
Jul 25, 2024619.33622.67606.67613.97613.53264,403
Jul 24, 2024624.00652.13620.67625.83625.39734,535
Jul 23, 2024646.63658.00611.80621.10620.661,479,760
Jul 22, 2024653.33659.87644.00644.00643.542,058,061
Jul 19, 2024720.00720.00677.87677.87677.39929,182
Jul 18, 2024 2:1 Stock Splits
Jul 18, 2024679.73713.53670.53713.53713.032,247,267
Jul 16, 2024680.32680.32660.40679.55679.073,125,181
Jul 15, 2024627.33647.93625.33647.93647.471,476,978
Jul 12, 2024622.32625.17613.33617.08616.65403,299
Jul 11, 2024624.63628.33619.18620.40619.96439,359
Jul 10, 2024626.67628.65607.00619.97619.53591,642
Jul 9, 2024633.00633.00617.68626.70626.26811,932
Jul 8, 2024612.32621.60605.67612.08611.651,291,536
Jul 5, 2024599.95603.33589.67594.32593.89492,324
Jul 4, 2024601.67603.33593.33595.17594.74413,289
Jul 3, 2024605.00606.60590.60599.77599.34774,114
Jul 2, 2024610.00610.00583.70587.82587.40643,530
Jul 1, 2024610.00616.33588.00594.27593.84874,287
Jun 28, 2024584.33601.62577.30601.62601.19843,393
Jun 27, 2024578.53588.00571.67572.98572.58448,074
Jun 26, 2024583.33592.48577.20578.53578.12376,893
Jun 25, 2024586.67591.67577.30581.35580.94392,070
Jun 24, 2024583.67592.73580.67582.97582.55364,257
Jun 21, 2024594.23603.33586.07588.55588.13485,943
Jun 20, 2024598.07604.47591.67592.97592.55373,059
Jun 19, 2024613.00615.00593.33598.07597.64410,355
Jun 18, 2024613.13620.65604.33607.08606.65682,038
Jun 14, 2024620.00623.33606.68611.63611.20483,888
Jun 13, 2024630.63631.67613.40616.45616.01582,204
Jun 12, 2024607.00629.97607.00626.75626.31937,365
Jun 11, 2024608.32615.93596.67605.98605.55539,454
Jun 10, 2024610.33621.00595.67599.57599.14693,996
Jun 7, 2024581.67616.63580.00609.45609.02945,702
Jun 6, 2024584.67588.87572.05588.78588.371,619,619
Jun 5, 2024558.40570.00555.90560.83560.441,429,920
Jun 4, 2024613.67613.67585.15585.15584.73839,283
Jun 3, 2024637.67637.85607.48615.93615.50969,426
May 31, 2024591.33616.35566.08607.48607.051,225,746
May 30, 2024602.65604.78585.10587.47587.05918,582
May 29, 2024593.53616.67585.02598.00597.581,115,376
May 28, 2024610.00617.65590.67595.23594.81961,611
May 27, 2024616.33628.93601.73610.00609.57857,277
May 24, 2024636.33647.67617.00621.03620.59811,155
May 23, 2024639.98658.27628.33631.70631.251,417,386
May 22, 2024650.50651.87623.33628.20627.75940,596
May 21, 2024646.67655.67631.65640.50640.051,143,183
May 17, 2024651.67664.93636.67640.20639.75891,336
May 16, 2024674.67684.93635.03647.97647.511,797,936
May 15, 2024645.00657.70639.02657.70657.231,316,472
May 14, 2024600.00626.38600.00626.38625.94832,704
May 13, 2024603.67616.47586.57596.57596.141,839,648
May 10, 2024616.88625.75593.33617.43617.001,378,227
May 9, 2024645.98661.40620.23620.23619.791,723,791
May 8, 2024697.00698.00652.87652.87652.402,842,701
May 7, 2024671.67687.22667.60687.22686.733,159,771
May 6, 2024651.33654.50633.52654.50654.043,306,519
May 3, 2024627.65628.13600.67623.33622.892,003,157
May 2, 2024600.00632.93600.00613.60613.165,519,013
Apr 30, 2024602.80602.80602.80602.80602.37383,307
Apr 29, 2024634.52634.52634.52634.52634.07191,331
Apr 26, 2024667.90667.90667.90667.90667.43361,377
Apr 25, 2024693.33703.05676.67703.05702.551,604,232

Related Tickers

WAAREERTL.BO Waaree Renewable Technologies Limited
1,026.90
-6.24%
 
WAAREERTL.NS Waaree Renewable Technologies Limited
1,026.50
-6.23%
 
NTPCGREEN.NS NTPC GREEN ENERGY LIMITED
103.38
-3.64%
 
NHPC.NS NHPC Limited
86.07
-3.38%
 
RTNPOWER.NS RattanIndia Power Limited
10.61
-6.27%
 
SJVN.NS SJVN Limited
96.64
-2.16%
 
NTPCGREEN.BO NTPC Green Energy Limited
103.40
-3.68%
 
INDOWIND.BO Indowind Energy Limited
20.30
-6.84%
 
ADANIGREEN.NS Adani Green Energy Limited
912.55
-5.82%
 
INOXGREEN.NS Inox Green Energy Services Limited
136.75
-2.59%