BSE - Free Realtime Quote
INR
KPI Green Energy Limited (KPIGREEN.BO)
282.70
+5.35
(+1.93%)
As of 11:17:36 AM GMT+5:30. Market Open.
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 2, 2026
270.95
284.10
270.95
282.70
282.70
31,540
Oct 30, 2026
289.65
289.65
276.05
277.35
277.35
58,082
Oct 29, 2026
287.00
294.20
286.85
290.75
290.75
34,716
Oct 28, 2026
285.30
290.45
280.80
287.45
287.45
33,319
Oct 27, 2026
284.75
295.05
283.00
286.40
286.40
46,063
Oct 26, 2026
287.80
291.05
281.70
284.60
284.60
47,399
Oct 23, 2026
294.30
295.50
284.00
287.40
287.40
59,503
Oct 22, 2026
300.00
300.00
291.85
295.70
295.70
53,753
Oct 21, 2026
315.55
316.00
298.75
299.30
299.30
68,390
Oct 19, 2026
320.30
325.45
311.75
314.85
314.85
66,222
Oct 16, 2026
321.45
328.20
317.75
320.25
320.25
42,226
Oct 15, 2026
325.00
325.15
321.05
321.90
321.90
22,322
Oct 14, 2026
324.10
328.50
324.05
325.30
325.30
34,429
Oct 13, 2026
325.95
329.00
321.25
326.90
326.90
23,718
Oct 12, 2026
327.85
335.10
322.00
323.45
323.45
59,113
Oct 9, 2026
327.10
331.25
320.80
325.25
325.25
34,166
Oct 8, 2026
332.60
332.60
318.70
322.85
322.85
69,166
Oct 7, 2026
327.00
341.55
320.00
334.50
334.50
105,447
Oct 6, 2026
323.10
335.25
319.10
326.30
326.30
79,276
Oct 5, 2026
345.60
349.15
320.50
322.15
322.15
80,443
Oct 1, 2026
360.10
362.25
339.00
345.60
345.60
95,011
Sep 30, 2026
382.80
386.30
355.30
358.95
358.95
266,332
Sep 29, 2026
357.00
373.75
351.55
371.25
371.25
135,954
Sep 28, 2026
343.00
368.80
343.00
356.55
356.55
436,536
Sep 25, 2026
335.90
346.00
329.55
339.30
339.30
95,134
Sep 24, 2026
345.00
345.00
330.00
333.55
333.55
134,696
Sep 23, 2026
347.00
354.95
335.50
349.85
349.85
278,574
Sep 22, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
321.05
350.00
321.05
346.15
346.15
667,952
Sep 21, 2026
284.90
324.95
284.00
321.65
321.25
767,681
Sep 18, 2026
280.25
287.05
276.55
284.40
284.05
57,428
Sep 17, 2026
272.60
279.50
272.60
278.75
278.40
31,728
Sep 16, 2026
280.35
280.35
272.00
276.60
276.26
73,834
Sep 15, 2026
282.05
287.00
276.00
276.85
276.51
46,504
Sep 11, 2026
286.40
286.40
281.00
281.55
281.20
52,576
Sep 10, 2026
291.50
294.45
286.75
287.35
286.99
70,447
Sep 9, 2026
293.05
300.00
291.00
291.90
291.54
81,101
Sep 8, 2026
304.35
305.60
290.30
292.00
291.64
70,460
Sep 7, 2026
304.60
306.05
302.00
302.50
302.12
83,756
Sep 4, 2026
303.50
308.20
303.25
307.00
306.62
50,365
Sep 3, 2026
305.50
309.20
302.35
303.50
303.12
45,029
Sep 2, 2026
307.50
307.50
301.75
304.60
304.22
48,842
Sep 1, 2026
304.80
309.25
304.00
308.00
307.62
90,456
Aug 31, 2026
311.85
314.00
303.30
304.80
304.42
76,540
Aug 28, 2026
320.60
320.60
311.45
314.35
313.96
88,292
Aug 27, 2026
320.75
322.15
315.00
316.45
316.06
33,318
Aug 26, 2026
321.15
323.50
319.00
322.00
321.60
46,956
Aug 25, 2026
322.75
324.00
316.70
319.25
318.85
59,473
Aug 24, 2026
315.10
321.90
314.55
321.30
320.90
154,583
Aug 21, 2026
307.55
322.50
307.10
312.80
312.41
211,179
Aug 20, 2026
310.95
314.15
305.85
307.50
307.12
76,907
Aug 19, 2026
309.60
315.55
302.00
308.00
307.62
528,509
Aug 18, 2026
303.00
316.00
302.40
308.80
308.42
306,674
Aug 17, 2026
308.20
310.20
302.20
303.35
302.97
287,511
Aug 14, 2026
322.90
330.20
317.55
318.70
318.30
166,197
Aug 13, 2026
336.55
340.15
326.10
328.55
328.14
154,557
Aug 12, 2026
348.25
352.25
335.30
337.25
336.83
138,188
Aug 11, 2026
368.35
374.10
333.25
350.10
349.66
808,393
Aug 10, 2026
372.25
375.00
365.05
369.60
369.14
64,108
Aug 7, 2026
375.70
375.70
370.05
370.80
370.34
28,267
Aug 6, 2026
376.40
378.40
374.00
375.30
374.83
29,589
Aug 5, 2026
384.10
386.05
376.00
377.15
376.68
41,280
Aug 4, 2026
383.25
388.65
376.00
382.20
381.72
34,746
Aug 3, 2026
378.05
382.60
376.55
380.75
380.28
32,980
Jul 31, 2026
383.80
386.45
367.70
374.00
373.53
68,052
Jul 30, 2026
378.15
390.65
378.15
383.85
383.37
28,437
Jul 29, 2026
386.00
391.95
386.00
390.55
390.06
22,193
Jul 28, 2026
391.00
391.50
386.45
387.15
386.67
22,744
Jul 27, 2026
392.00
397.50
391.70
392.20
391.71
23,029
Jul 24, 2026
388.15
394.95
383.05
390.00
389.52
22,560
Jul 23, 2026
396.00
396.00
389.65
390.25
389.76
27,104
Jul 22, 2026
408.85
408.85
394.00
396.65
396.16
25,212
Jul 21, 2026
414.50
414.50
405.25
406.45
405.94
20,022
Jul 20, 2026
405.45
415.00
402.00
412.85
412.34
30,656
Jul 17, 2026
407.05
415.45
407.00
409.45
408.94
28,893
Jul 16, 2026
405.40
419.70
405.40
406.80
406.29
65,243
Jul 15, 2026
399.95
410.50
399.95
404.85
404.35
63,617
Jul 14, 2026
399.55
402.20
398.45
399.90
399.40
17,549
Jul 13, 2026
403.45
406.50
399.00
401.40
400.90
39,002
Jul 10, 2026
401.00
407.00
401.00
404.35
403.85
29,722
Jul 9, 2026
396.25
403.15
396.25
397.30
396.81
42,209
Jul 8, 2026
400.75
406.00
395.00
396.35
395.86
32,037
Jul 7, 2026
401.75
411.75
399.00
400.90
400.40
37,663
Jul 6, 2026
405.95
405.95
399.80
403.10
402.60
71,773
Jul 3, 2026
403.30
409.15
401.05
404.45
403.95
85,359
Jul 2, 2026
403.35
411.30
401.00
402.40
401.90
86,172
Jul 1, 2026
401.00
405.00
395.95
397.10
396.61
30,288
Jun 30, 2026
399.95
404.65
395.55
398.10
397.60
28,803
Jun 29, 2026
395.85
401.80
394.00
395.45
394.96
36,909
Jun 25, 2026
403.30
405.60
397.50
398.80
398.30
33,087
Jun 24, 2026
400.00
406.10
395.75
403.35
402.85
23,615
Jun 23, 2026
410.90
410.90
400.20
401.95
401.45
48,425
Jun 22, 2026
405.10
415.85
405.10
410.95
410.44
57,542
Jun 19, 2026
405.95
413.30
401.85
409.85
409.34
48,236
Jun 18, 2026
409.95
415.85
405.05
407.50
406.99
40,586
Jun 17, 2026
410.45
412.15
406.85
410.05
409.54
35,543
Jun 16, 2026
406.10
410.80
404.05
408.05
407.54
36,870
Jun 15, 2026
414.95
417.00
404.00
405.35
404.85
55,627
Jun 12, 2026
387.45
404.00
387.45
401.40
400.90
49,638
Jun 11, 2026
385.40
388.05
379.00
381.60
381.13
45,509
Jun 10, 2026
394.30
398.10
387.10
389.20
388.72
54,037
Jun 9, 2026
389.70
395.70
388.90
394.25
393.76
54,172
Jun 8, 2026
397.55
400.75
386.50
390.45
389.96
70,481
Jun 5, 2026
409.40
410.50
398.80
406.35
405.84
55,602
Jun 4, 2026
410.00
415.15
403.10
406.35
405.84
68,259
Jun 3, 2026
420.70
421.20
411.15
415.15
414.63
76,422
Jun 2, 2026
413.65
422.95
410.00
420.55
420.03
78,855
Jun 1, 2026
427.45
430.00
415.40
417.05
416.53
49,977
May 29, 2026
436.95
442.60
414.50
422.10
421.58
40,826
May 27, 2026
435.50
446.95
431.85
435.25
434.71
46,803
May 26, 2026
437.00
443.35
431.00
431.85
431.31
34,003
May 25, 2026
430.00
438.00
430.00
436.05
435.51
39,342
May 22, 2026
430.50
434.25
425.50
427.65
427.12
41,549
May 21, 2026
435.40
447.30
428.25
430.80
430.26
41,347
May 20, 2026
432.25
436.90
426.50
433.05
432.51
31,117
May 19, 2026
423.25
442.80
421.85
438.30
437.75
49,506
May 18, 2026
413.55
423.45
406.30
420.70
420.18
91,681
May 15, 2026
428.00
432.30
419.50
421.15
420.63
48,032
May 14, 2026
441.90
443.20
420.00
426.55
426.02
62,855
May 13, 2026
432.45
442.05
432.45
435.20
434.66
131,420
May 12, 2026
454.90
454.90
431.00
433.15
432.61
51,195
May 11, 2026
478.55
478.55
453.00
455.20
454.63
99,754
May 8, 2026
490.55
492.10
474.15
476.20
475.61
102,533
May 7, 2026
491.50
499.50
484.10
488.00
487.39
229,427
May 6, 2026
455.65
507.15
452.30
481.95
481.35
787,680
May 5, 2026
460.45
464.05
447.00
455.85
455.28
59,256
May 4, 2026
449.50
463.00
449.45
458.75
458.18
53,731
Apr 30, 2026
451.75
451.75
439.50
448.40
447.84
36,183
Apr 29, 2026
462.25
467.05
450.35
451.10
450.54
34,796
Apr 28, 2026
461.55
467.90
457.35
459.65
459.08
31,618
Apr 27, 2026
451.30
467.05
451.30
461.55
460.98
87,614
Apr 24, 2026
459.75
463.40
446.35
448.95
448.39
69,383
Apr 23, 2026
453.45
474.40
450.15
459.75
459.18
130,438
Apr 22, 2026
442.75
458.00
440.00
454.20
453.64
54,401
Apr 21, 2026
443.95
449.20
441.35
442.55
442.00
20,491
Apr 20, 2026
445.45
451.15
436.80
439.55
439.00
60,054
Apr 17, 2026
449.50
465.35
446.45
448.35
447.79
143,415
Apr 16, 2026
442.85
442.85
432.00
440.80
440.25
56,666
Apr 15, 2026
430.85
437.20
424.05
434.30
433.76
111,779
Apr 13, 2026
400.70
423.75
394.35
417.55
417.03
90,231
Apr 10, 2026
408.50
416.20
408.00
411.00
410.49
53,533
Apr 9, 2026
408.10
411.35
396.60
404.20
403.70
45,739
Apr 8, 2026
418.85
418.85
401.50
406.95
406.44
70,845
Apr 7, 2026
379.65
394.75
379.65
387.95
387.47
31,590
Apr 6, 2026
388.15
393.40
377.40
390.65
390.16
55,997
Apr 2, 2026
377.95
392.45
369.45
386.30
385.82
60,537
Apr 1, 2026
370.00
390.45
362.45
387.75
387.27
136,829
Mar 30, 2026
336.20
366.20
336.20
351.45
351.01
99,617
Mar 27, 2026
381.05
386.20
366.30
368.65
368.19
107,243
Mar 25, 2026
377.15
388.45
377.15
384.05
383.57
53,510
Mar 24, 2026
373.75
380.10
360.00
375.55
375.08
76,989
Mar 23, 2026
365.35
374.70
356.20
358.30
357.85
85,553
Mar 20, 2026
375.70
386.45
375.70
378.10
377.63
38,088
Mar 19, 2026
379.00
393.25
373.00
374.30
373.83
89,689
Mar 18, 2026
381.00
391.00
379.10
385.35
384.87
76,497
Mar 17, 2026
380.55
394.00
374.65
382.75
382.27
79,135
Mar 16, 2026
404.30
404.30
370.00
380.15
379.68
145,902
Mar 13, 2026
402.05
422.35
388.95
398.60
398.10
741,084
Mar 12, 2026
363.65
432.20
351.95
394.85
394.36
940,090
Mar 11, 2026
360.00
373.00
360.00
363.65
363.20
46,767
Mar 10, 2026
348.95
358.35
339.60
356.30
355.86
80,649
Mar 9, 2026
343.05
344.85
335.80
340.55
340.13
70,087
Mar 6, 2026
351.35
359.05
348.70
350.50
350.06
34,077
Mar 5, 2026
352.95
356.20
346.95
351.50
351.06
44,899
Mar 4, 2026
355.85
358.70
345.55
347.40
346.97
100,671
Mar 2, 2026
355.85
376.75
355.85
362.30
361.85
117,159
Feb 27, 2026
380.05
389.95
377.30
386.35
385.87
48,821
Feb 26, 2026
384.85
388.95
382.05
383.40
382.92
21,981
Feb 25, 2026
387.00
390.55
380.65
383.95
383.47
37,529
Feb 24, 2026
390.35
392.10
380.80
385.25
384.77
30,419
Feb 23, 2026
396.55
400.75
390.50
392.95
392.46
21,928
Feb 20, 2026
394.00
399.85
392.70
397.10
396.61
28,256
Feb 19, 2026
404.85
407.75
392.70
395.60
395.11
45,979
Feb 18, 2026
407.90
413.20
402.75
404.85
404.35
60,147
Feb 17, 2026
404.00
414.75
404.00
407.20
406.69
12,973
Feb 16, 2026
402.55
406.00
399.65
404.85
404.35
19,644
Feb 13, 2026
408.20
408.20
400.00
403.00
402.50
39,394
Feb 12, 2026
420.35
428.95
407.85
411.55
411.04
49,689
Feb 11, 2026
422.75
423.80
416.05
421.40
420.88
56,970
Feb 10, 2026
420.50
426.80
418.70
420.70
420.18
54,651
Feb 9, 2026
404.10
429.60
402.55
418.95
418.43
113,510
Feb 6, 2026
405.10
405.70
396.50
401.60
401.10
26,846
Feb 5, 2026
409.65
411.75
403.95
405.10
404.60
23,261
Feb 4, 2026
397.45
417.00
396.60
413.00
412.49
78,162
Feb 3, 2026
410.60
415.00
398.70
401.25
400.75
71,692
Feb 2, 2026
395.80
398.75
381.55
392.40
391.91
56,072
Jan 30, 2026
397.95
401.00
388.95
395.55
395.06
74,359
Jan 29, 2026
409.05
419.70
399.05
400.65
400.15
103,709
Jan 28, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
409.40
416.65
398.50
407.05
406.54
89,934
Jan 27, 2026
415.50
415.50
400.30
411.00
410.29
108,449
Jan 23, 2026
435.00
435.00
407.00
410.20
409.49
88,691
Jan 22, 2026
440.15
446.95
429.40
434.50
433.75
108,979
Jan 21, 2026
442.50
458.25
420.80
431.50
430.75
301,575
Jan 20, 2026
445.00
456.10
437.20
442.55
441.78
129,652
Jan 19, 2026
443.00
445.35
435.95
442.60
441.83
54,685
Jan 16, 2026
434.45
454.00
434.40
443.70
442.93
120,959
Jan 14, 2026
446.00
448.05
431.25
432.50
431.75
87,565
Jan 13, 2026
465.05
469.00
443.80
448.55
447.77
114,832
Jan 12, 2026
444.10
450.35
432.35
442.45
441.68
105,095
Jan 9, 2026
458.20
467.75
443.95
447.50
446.73
92,875
Jan 8, 2026
485.65
485.90
460.10
463.05
462.25
104,989
Jan 7, 2026
475.00
489.55
470.00
487.10
486.26
87,661
Jan 6, 2026
492.00
492.05
471.50
476.35
475.53
67,766
Jan 5, 2026
486.65
506.80
486.20
491.95
491.10
219,679
Jan 2, 2026
487.05
493.15
475.55
485.40
484.56
230,451
Jan 1, 2026
503.30
505.50
478.90
484.00
483.16
509,197
Dec 31, 2025
474.80
513.60
467.55
503.30
502.43
5,829,089
Dec 30, 2025
404.05
484.60
404.05
474.90
474.08
3,384,263
Dec 29, 2025
415.05
420.00
400.35
404.00
403.30
48,745
Dec 26, 2025
429.00
429.00
415.00
416.65
415.93
31,293
Dec 24, 2025
420.50
432.35
419.00
426.95
426.21
44,682
Dec 23, 2025
421.00
424.85
416.00
420.80
420.07
30,398
Dec 22, 2025
418.05
425.90
418.05
420.60
419.87
21,034
Dec 19, 2025
424.00
425.70
415.60
418.40
417.68
26,736
Dec 18, 2025
434.00
437.40
417.95
423.55
422.82
66,005
Dec 17, 2025
419.95
430.20
413.55
417.95
417.23
46,786
Dec 16, 2025
430.05
430.05
424.20
425.35
424.61
16,417
Dec 15, 2025
425.30
435.10
420.85
431.90
431.15
50,765
Dec 12, 2025
401.15
426.55
399.45
424.65
423.92
139,253
Dec 11, 2025
394.00
404.00
389.15
401.10
400.41
35,897
Dec 10, 2025
417.85
417.85
392.00
393.30
392.62
54,142
Dec 9, 2025
391.10
406.90
386.95
398.90
398.21
167,936
Dec 8, 2025
422.95
425.00
387.00
395.60
394.92
118,846
Dec 5, 2025
441.10
441.10
421.70
423.20
422.47
40,497
Dec 4, 2025
447.75
451.95
438.10
441.10
440.34
124,836
Dec 3, 2025
439.00
450.00
420.00
446.60
445.83
110,572
Dec 2, 2025
426.00
437.10
412.00
429.30
428.56
152,855
Dec 1, 2025
428.10
434.35
422.60
424.65
423.92
118,586
Nov 28, 2025
435.75
439.15
429.95
431.45
430.70
35,171
Nov 27, 2025
444.95
444.95
435.80
438.55
437.79
47,957
Nov 26, 2025
445.95
445.95
439.70
443.20
442.43
20,188
Nov 25, 2025
432.70
443.25
432.70
440.50
439.74
73,878
Nov 24, 2025
440.30
447.20
434.10
435.80
435.05
150,692
Nov 21, 2025
462.20
464.75
446.65
449.95
449.17
92,214
Nov 20, 2025
466.55
472.00
462.70
464.45
463.65
67,781
Nov 19, 2025
464.05
467.95
461.40
462.35
461.55
78,306
Nov 18, 2025
473.85
473.85
462.50
464.20
463.40
61,401
Nov 17, 2025
473.45
478.50
462.05
466.95
466.14
52,550
Nov 14, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
470.05
476.00
466.60
469.00
468.19
67,992
Nov 13, 2025
485.45
487.00
470.10
472.60
471.53
107,513
Nov 12, 2025
489.95
492.25
484.30
486.25
485.15
72,820
Nov 11, 2025
483.90
495.30
483.40
487.25
486.15
40,111
Nov 10, 2025
510.05
515.00
482.00
484.05
482.96
144,736
Nov 7, 2025
506.35
527.35
493.30
503.40
502.26
325,677
Nov 6, 2025
527.65
529.35
507.65
511.30
510.15
163,002
Nov 4, 2025
539.15
539.80
527.15
532.20
531.00
73,636
Nov 3, 2025
534.50
541.90
532.10
538.80
537.58
130,902
