BSE - Delayed Quote
INR
K.P. Energy Limited (KPEL.BO)
204.95
+34.15
(+19.99%)
At close: 3:28:53 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
Nov 9, 2026
168.00
204.95
168.00
204.95
204.95
354,728
Nov 6, 2026
168.40
169.70
161.00
166.70
166.70
25,692
Nov 5, 2026
169.00
177.50
168.55
169.50
169.50
34,132
Nov 4, 2026
167.00
168.45
157.40
167.90
167.90
27,701
Nov 3, 2026
161.30
166.80
159.00
159.70
159.70
32,523
Nov 2, 2026
157.95
162.50
154.80
161.15
161.15
30,674
Oct 30, 2026
166.10
168.10
155.40
156.30
156.30
45,315
Oct 29, 2026
171.00
172.00
165.20
166.00
166.00
23,556
Oct 28, 2026
168.00
172.20
164.90
170.15
170.15
37,080
Oct 27, 2026
156.20
171.85
156.20
168.25
168.25
59,028
Oct 26, 2026
162.00
166.05
157.00
158.35
158.35
54,546
Oct 23, 2026
173.50
173.50
161.65
162.90
162.90
74,695
Oct 22, 2026
179.40
179.40
169.40
173.05
173.05
57,507
Oct 21, 2026
189.85
189.85
177.85
179.50
179.50
44,506
Oct 19, 2026
195.00
197.00
185.85
188.85
188.85
94,698
Oct 16, 2026
203.90
204.90
196.20
197.05
197.05
38,178
Oct 15, 2026
206.30
206.30
201.65
202.00
202.00
17,683
Oct 14, 2026
204.00
206.70
201.45
203.10
203.10
21,498
Oct 13, 2026
204.90
207.00
201.50
204.10
204.10
29,953
Oct 12, 2026
207.55
211.20
204.00
204.75
204.75
17,672
Oct 9, 2026
206.10
209.50
203.95
208.90
208.90
67,099
Oct 8, 2026
214.20
214.20
206.55
206.75
206.75
23,948
Oct 7, 2026
215.75
216.00
212.20
213.45
213.45
10,474
Oct 6, 2026
214.75
216.75
212.55
215.40
215.40
21,312
Oct 5, 2026
218.35
222.15
211.60
214.20
214.20
28,368
Oct 1, 2026
224.65
230.00
215.45
218.35
218.35
39,601
Sep 30, 2026
225.80
229.35
219.60
220.55
220.55
31,473
Sep 29, 2026
221.00
224.60
215.70
223.80
223.80
17,275
Sep 28, 2026
219.60
229.10
219.60
220.50
220.50
25,722
Sep 25, 2026
220.05
226.05
219.00
222.95
222.95
35,265
Sep 24, 2026
225.10
227.00
219.00
221.30
221.30
30,037
Sep 23, 2026
230.60
232.00
225.80
229.00
229.00
16,727
Sep 22, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
234.15
239.70
228.60
230.90
230.90
28,067
Sep 21, 2026
218.30
234.00
216.90
232.20
231.95
69,243
Sep 18, 2026
212.00
220.75
212.00
216.65
216.42
19,894
Sep 17, 2026
210.35
213.75
209.40
212.75
212.52
16,091
Sep 16, 2026
208.20
213.95
207.00
210.70
210.47
27,756
Sep 15, 2026
216.95
219.70
208.90
210.30
210.07
39,542
Sep 11, 2026
224.95
224.95
214.00
214.80
214.57
47,424
Sep 10, 2026
234.25
236.00
223.60
224.10
223.86
58,081
Sep 9, 2026
238.05
241.65
231.40
233.05
232.80
39,029
Sep 8, 2026
243.50
243.50
235.05
236.20
235.95
26,577
Sep 7, 2026
250.50
254.95
241.00
241.45
241.19
29,674
Sep 4, 2026
242.05
253.00
239.70
247.05
246.78
42,385
Sep 3, 2026
243.00
245.80
237.50
241.35
241.09
33,421
Sep 2, 2026
243.05
245.00
239.25
241.70
241.44
20,611
Sep 1, 2026
247.20
247.20
239.40
242.15
241.89
15,380
Aug 31, 2026
259.15
259.15
243.80
244.55
244.29
23,495
Aug 28, 2026
242.95
250.55
242.70
249.55
249.28
17,927
Aug 27, 2026
253.05
253.05
243.55
245.25
244.99
24,184
Aug 26, 2026
253.45
257.80
249.25
250.30
250.03
26,284
Aug 25, 2026
253.90
257.20
250.00
253.20
252.93
38,518
Aug 24, 2026
264.00
267.00
255.00
256.80
256.52
42,453
Aug 21, 2026
256.80
265.30
256.80
259.45
259.17
54,198
Aug 20, 2026
269.50
271.50
255.80
256.80
256.52
47,728
Aug 19, 2026
267.95
272.95
256.55
268.50
268.21
82,120
Aug 18, 2026
242.05
264.30
241.00
262.65
262.37
75,146
Aug 17, 2026
245.00
246.85
240.15
244.10
243.84
89,522
Aug 14, 2026
254.40
257.10
251.00
252.10
251.83
37,195
Aug 13, 2026
260.80
266.00
255.40
256.25
255.97
25,226
Aug 12, 2026
266.30
271.35
256.00
259.55
259.27
81,978
Aug 11, 2026
285.55
294.50
264.00
271.45
271.16
163,691
Aug 10, 2026
300.25
302.70
288.80
291.60
291.29
39,263
Aug 7, 2026
304.65
307.95
300.25
302.70
302.37
17,377
Aug 6, 2026
314.05
314.05
302.95
304.60
304.27
32,767
Aug 5, 2026
323.00
325.30
309.95
310.90
310.57
28,762
Aug 4, 2026
316.20
324.40
313.05
323.20
322.85
25,992
Aug 3, 2026
309.40
318.90
309.40
316.75
316.41
31,319
Jul 31, 2026
303.75
310.00
303.75
307.50
307.17
11,101
Jul 30, 2026
312.40
313.00
305.00
306.05
305.72
13,172
Jul 29, 2026
316.45
316.45
308.90
310.90
310.57
8,191
Jul 28, 2026
311.00
317.50
309.25
311.25
310.91
114,006
Jul 27, 2026
303.70
311.95
302.35
310.45
310.12
13,554
Jul 24, 2026
300.90
306.00
298.05
303.05
302.72
16,240
Jul 23, 2026
307.10
309.70
302.15
304.15
303.82
10,037
Jul 22, 2026
310.00
311.95
303.80
307.10
306.77
9,725
Jul 21, 2026
316.55
318.55
308.55
309.85
309.52
14,616
Jul 20, 2026
318.50
318.50
310.95
316.90
316.56
10,046
Jul 17, 2026
324.75
324.75
317.20
319.05
318.71
12,307
Jul 16, 2026
323.75
328.85
320.55
321.85
321.50
18,891
Jul 15, 2026
323.50
330.60
323.05
323.75
323.40
13,546
Jul 14, 2026
333.05
333.05
322.55
323.50
323.15
10,100
Jul 13, 2026
329.00
338.15
321.25
331.25
330.89
24,963
Jul 10, 2026
325.00
332.15
325.00
328.80
328.45
16,179
Jul 9, 2026
322.85
334.60
322.85
323.75
323.40
16,548
Jul 8, 2026
322.60
331.60
318.00
322.85
322.50
29,002
Jul 7, 2026
329.80
333.90
321.15
321.75
321.40
24,673
Jul 6, 2026
342.55
342.60
327.60
331.90
331.54
61,667
Jul 3, 2026
348.60
348.60
337.60
342.75
342.38
11,673
Jul 2, 2026
337.05
343.80
336.10
342.45
342.08
22,311
Jul 1, 2026
340.95
343.00
333.55
334.45
334.09
12,943
Jun 30, 2026
342.00
344.95
338.10
340.80
340.43
8,217
Jun 29, 2026
343.70
348.50
337.85
340.05
339.68
13,220
Jun 25, 2026
354.40
354.40
347.95
349.25
348.87
8,801
Jun 24, 2026
349.75
355.00
342.95
347.40
347.03
11,316
Jun 23, 2026
350.05
352.45
341.55
343.90
343.53
13,380
Jun 22, 2026
355.65
355.65
347.80
351.65
351.27
16,519
Jun 19, 2026
352.50
355.35
345.70
351.10
350.72
30,755
Jun 18, 2026
357.65
358.00
352.05
355.80
355.42
11,131
Jun 17, 2026
351.40
356.60
350.40
354.95
354.57
36,392
Jun 16, 2026
352.30
357.75
346.55
349.50
349.12
15,372
Jun 15, 2026
352.10
361.05
350.40
351.65
351.27
23,544
Jun 12, 2026
335.00
346.25
331.70
344.50
344.13
14,253
Jun 11, 2026
338.00
338.50
326.00
328.40
328.05
23,441
Jun 10, 2026
346.00
350.25
338.30
341.65
341.28
13,935
Jun 9, 2026
342.00
349.00
334.00
345.65
345.28
14,384
Jun 8, 2026
345.90
345.90
338.00
339.70
339.33
12,656
Jun 5, 2026
352.25
358.10
345.25
345.95
345.58
12,590
Jun 4, 2026
355.00
355.70
349.10
350.60
350.22
35,382
Jun 3, 2026
360.00
360.00
348.80
353.15
352.77
11,202
Jun 2, 2026
348.00
359.25
343.30
357.65
357.26
10,400
Jun 1, 2026
361.55
370.60
349.30
350.75
350.37
21,836
May 29, 2026
371.05
374.50
355.75
357.65
357.26
21,387
May 27, 2026
373.00
378.00
366.80
370.20
369.80
14,916
May 26, 2026
372.75
378.50
367.50
371.90
371.50
12,217
May 25, 2026
364.65
373.00
361.65
368.40
368.00
20,760
May 22, 2026
355.85
366.50
354.25
358.35
357.96
17,712
May 21, 2026
356.30
363.60
354.00
355.85
355.47
21,803
May 20, 2026
351.55
358.60
345.25
358.60
358.21
26,335
May 19, 2026
353.80
358.00
343.15
356.05
355.67
30,275
May 18, 2026
348.00
348.00
332.25
341.20
340.83
25,169
May 15, 2026
363.30
363.30
348.00
349.25
348.87
16,665
May 14, 2026
369.45
371.35
354.20
357.75
357.36
32,850
May 13, 2026
359.40
374.10
359.40
366.85
366.46
41,342
May 12, 2026
371.15
382.65
355.25
358.40
358.01
66,379
May 11, 2026
405.05
406.00
376.00
379.35
378.94
94,002
May 8, 2026
441.00
441.00
397.50
405.25
404.81
242,242
May 7, 2026
416.90
422.45
395.60
407.45
407.01
91,769
May 6, 2026
400.15
410.00
387.00
407.40
406.96
100,784
May 5, 2026
372.50
399.15
372.50
398.05
397.62
91,621
May 4, 2026
366.80
376.00
361.95
372.50
372.10
26,748
Apr 30, 2026
364.00
364.65
355.85
360.85
360.46
25,041
Apr 29, 2026
364.95
378.00
361.00
364.90
364.51
29,306
Apr 28, 2026
363.00
369.25
359.00
363.45
363.06
15,030
Apr 27, 2026
355.05
368.45
355.05
361.85
361.46
41,879
Apr 24, 2026
366.25
369.30
348.50
352.75
352.37
42,722
Apr 23, 2026
354.95
381.00
353.50
362.50
362.11
74,815
Apr 22, 2026
350.25
356.00
345.00
353.50
353.12
19,196
Apr 21, 2026
345.75
355.20
345.75
350.25
349.87
23,208
Apr 20, 2026
351.25
365.70
343.05
347.70
347.33
37,693
Apr 17, 2026
336.45
359.30
336.45
357.80
357.41
45,417
Apr 16, 2026
330.05
338.00
327.90
336.40
336.04
40,731
Apr 15, 2026
321.00
332.00
320.00
329.45
329.10
58,647
Apr 13, 2026
295.85
316.55
288.85
311.15
310.82
34,767
Apr 10, 2026
300.70
305.00
298.00
302.20
301.87
17,238
Apr 9, 2026
302.80
307.45
293.90
295.55
295.23
21,179
Apr 8, 2026
302.35
305.65
297.00
300.55
300.23
53,054
Apr 7, 2026
294.85
294.85
283.30
288.35
288.04
13,546
Apr 6, 2026
285.00
288.75
275.00
288.00
287.69
13,831
Apr 2, 2026
267.60
282.15
264.00
280.80
280.50
29,009
Apr 1, 2026
262.00
276.20
258.00
274.85
274.55
39,320
Mar 30, 2026
258.00
262.35
247.00
250.05
249.78
59,136
Mar 27, 2026
275.30
275.50
258.35
260.45
260.17
88,487
Mar 25, 2026
277.45
284.70
273.50
275.30
275.00
29,149
Mar 24, 2026
268.00
276.75
261.15
273.65
273.36
20,309
Mar 23, 2026
275.60
276.00
263.00
264.90
264.61
20,855
Mar 20, 2026
276.00
284.75
276.00
279.25
278.95
11,659
Mar 19, 2026
273.70
288.00
272.15
275.25
274.95
21,315
Mar 18, 2026
277.35
283.85
273.00
280.10
279.80
21,419
Mar 17, 2026
283.90
283.90
270.10
273.05
272.76
24,507
Mar 16, 2026
280.00
282.05
268.60
277.50
277.20
26,897
Mar 13, 2026
304.90
304.90
277.65
279.90
279.60
53,853
Mar 12, 2026
286.65
317.10
272.10
295.20
294.88
76,573
Mar 11, 2026
274.90
286.50
265.15
281.00
280.70
32,674
Mar 10, 2026
247.50
270.90
247.50
268.90
268.61
58,427
Mar 9, 2026
250.00
254.95
242.00
247.10
246.83
34,081
Mar 6, 2026
262.00
266.20
255.50
257.20
256.92
16,570
Mar 5, 2026
261.95
264.55
253.40
259.50
259.22
19,340
Mar 4, 2026
263.45
271.40
256.30
258.90
258.62
36,694
Mar 2, 2026
270.95
277.45
268.00
270.20
269.91
34,505
Feb 27, 2026
289.95
289.95
282.40
284.20
283.89
12,982
Feb 26, 2026
290.00
300.75
289.30
290.50
290.19
18,234
Feb 25, 2026
286.15
295.00
286.15
287.55
287.24
12,927
Feb 24, 2026
291.60
293.35
286.70
288.60
288.29
12,136
Feb 23, 2026
299.00
301.10
294.15
296.25
295.93
10,261
Feb 20, 2026
299.95
299.95
292.40
294.30
293.98
9,315
Feb 19, 2026
308.00
310.85
296.00
299.00
298.68
5,542
Feb 18, 2026
302.75
309.90
302.75
305.45
305.12
13,075
Feb 17, 2026
302.25
312.00
298.50
301.85
301.53
7,264
Feb 16, 2026
298.05
305.50
298.05
300.70
300.38
5,750
Feb 13, 2026
307.75
307.75
298.05
303.80
303.47
9,330
Feb 12, 2026
309.00
324.00
305.00
308.00
307.67
5,587
Feb 11, 2026
326.95
326.95
312.90
314.95
314.61
6,287
Feb 10, 2026
324.00
326.00
317.80
322.60
322.25
21,796
Feb 9, 2026
317.90
325.90
315.00
318.40
318.06
22,159
Feb 6, 2026
320.00
321.50
309.25
315.30
314.96
12,369
Feb 5, 2026
316.35
331.40
311.55
318.30
317.96
30,097
Feb 4, 2026
288.95
318.10
285.70
316.50
316.16
51,394
Feb 3, 2026
284.35
299.95
282.55
286.00
285.69
20,764
Feb 2, 2026
287.95
287.95
273.65
281.55
281.25
27,847
Jan 30, 2026
288.05
294.10
284.85
291.80
291.49
15,924
Jan 29, 2026
297.05
299.00
288.95
291.05
290.74
21,478
Jan 28, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
294.00
303.85
290.85
297.20
296.88
14,795
Jan 27, 2026
301.80
301.80
286.00
294.75
294.23
27,834
Jan 23, 2026
300.00
309.90
290.00
293.05
292.54
23,753
Jan 22, 2026
317.00
317.60
297.35
298.50
297.98
24,553
Jan 21, 2026
335.00
335.00
296.00
304.20
303.67
59,834
Jan 20, 2026
307.75
318.85
305.00
309.45
308.91
26,003
Jan 19, 2026
319.45
319.45
307.05
307.60
307.06
26,526
Jan 16, 2026
319.00
323.15
313.40
314.55
314.00
13,812
Jan 14, 2026
321.00
323.55
316.45
318.50
317.94
10,841
Jan 13, 2026
325.00
335.30
316.25
318.25
317.69
77,918
Jan 12, 2026
329.80
334.00
315.00
318.00
317.44
17,316
Jan 9, 2026
339.85
342.00
327.30
329.85
329.27
18,625
Jan 8, 2026
348.75
349.55
336.15
337.70
337.11
30,500
Jan 7, 2026
340.00
350.20
339.90
349.20
348.59
8,338
Jan 6, 2026
346.00
348.95
340.00
340.50
339.90
10,291
Jan 5, 2026
363.90
363.90
345.00
346.85
346.24
13,801
Jan 2, 2026
350.00
359.55
348.05
357.50
356.87
16,262
Jan 1, 2026
358.30
360.70
346.95
350.35
349.74
15,360
Dec 31, 2025
354.00
378.00
343.00
354.85
354.23
85,626
Dec 30, 2025
336.90
357.45
334.00
344.60
344.00
80,160
Dec 29, 2025
342.05
344.00
333.00
334.80
334.21
15,117
Dec 26, 2025
350.85
352.00
343.90
344.85
344.24
11,977
Dec 24, 2025
358.00
359.80
348.60
349.15
348.54
8,320
Dec 23, 2025
360.00
360.00
345.05
355.85
355.23
13,048
Dec 22, 2025
342.95
351.20
339.40
349.15
348.54
15,369
Dec 19, 2025
333.95
340.00
330.85
337.60
337.01
10,684
Dec 18, 2025
344.00
346.70
332.85
333.50
332.91
27,002
Dec 17, 2025
345.85
345.85
336.20
337.50
336.91
8,844
Dec 16, 2025
349.20
349.75
341.95
344.55
343.95
11,383
Dec 15, 2025
353.80
353.80
345.95
350.35
349.74
16,859
Dec 12, 2025
349.50
350.00
338.20
346.80
346.19
12,794
Dec 11, 2025
337.60
344.30
330.55
342.50
341.90
12,207
Dec 10, 2025
349.70
351.05
335.00
338.05
337.46
17,639
Dec 9, 2025
340.00
351.05
326.65
345.90
345.29
25,694
Dec 8, 2025
356.70
359.05
336.00
339.25
338.65
25,404
Dec 5, 2025
379.95
379.95
351.70
352.80
352.18
30,939
Dec 4, 2025
367.95
373.45
365.25
366.65
366.01
11,975
Dec 3, 2025
369.95
372.70
363.05
367.95
367.30
18,722
Dec 2, 2025
375.00
377.55
369.65
371.10
370.45
15,345
Dec 1, 2025
385.85
385.85
377.00
378.05
377.39
17,879
Nov 28, 2025
384.00
384.50
378.50
382.25
381.58
12,174
Nov 27, 2025
396.00
400.20
380.00
382.05
381.38
24,023
Nov 26, 2025
387.20
394.45
387.20
392.70
392.01
9,654
Nov 25, 2025
383.50
391.55
382.00
387.10
386.42
18,823
Nov 24, 2025
405.00
405.00
367.10
382.05
381.38
67,079
Nov 21, 2025
402.00
405.50
394.90
396.85
396.15
30,425
Nov 20, 2025
409.65
415.00
403.45
404.85
404.14
19,551
Nov 19, 2025
410.95
424.40
406.45
408.45
407.73
90,327
Nov 18, 2025
400.10
403.00
391.80
393.55
392.86
24,045
Nov 17, 2025
409.90
409.90
399.05
400.10
399.40
19,313
Nov 14, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
404.00
416.00
401.40
402.70
401.99
11,795
Nov 13, 2025
406.00
412.60
404.05
406.65
405.69
13,419
Nov 12, 2025
407.20
413.90
405.15
408.50
407.53
17,350
Nov 11, 2025
415.30
415.30
403.90
404.90
403.94
22,659
Nov 10, 2025
429.95
431.95
410.20
413.25
412.27
49,219
