NSE - Delayed Quote
INR
KPI Green Energy Limited (KPIGREEN.NS)
278.45
-11.70
(-4.03%)
At close: October 30 at 3:30:00 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
Oct 30, 2026
290.00
290.00
276.00
277.30
277.30
1,040,698
Oct 29, 2026
287.40
294.40
285.90
290.15
290.15
830,246
Oct 28, 2026
285.70
291.10
280.80
287.35
287.35
419,991
Oct 27, 2026
284.45
295.30
282.95
285.70
285.70
589,006
Oct 26, 2026
287.45
290.95
281.10
284.45
284.45
547,783
Oct 23, 2026
295.00
295.80
279.85
287.30
287.30
810,710
Oct 22, 2026
299.80
300.55
291.90
295.85
295.85
785,545
Oct 21, 2026
314.90
315.80
298.00
299.80
299.80
579,859
Oct 19, 2026
324.75
325.70
311.75
314.85
314.85
548,647
Oct 16, 2026
321.85
328.55
317.10
319.80
319.80
544,102
Oct 15, 2026
325.30
325.30
321.05
321.85
321.85
262,841
Oct 14, 2026
325.10
328.50
324.00
325.30
325.30
368,688
Oct 13, 2026
323.75
328.80
321.15
326.75
326.75
849,601
Oct 12, 2026
327.05
335.90
321.10
323.45
323.45
1,000,402
Oct 9, 2026
325.10
331.10
320.75
325.30
325.30
802,487
Oct 8, 2026
333.00
333.00
318.15
323.25
323.25
882,321
Oct 7, 2026
325.70
341.50
320.00
334.45
334.45
1,691,178
Oct 6, 2026
326.30
335.45
319.10
326.80
326.80
1,238,987
Oct 5, 2026
345.60
348.90
320.00
321.85
321.85
1,547,466
Oct 1, 2026
361.35
362.95
339.15
345.60
345.60
1,572,284
Sep 30, 2026
386.40
386.90
355.50
358.95
358.95
4,386,433
Sep 29, 2026
356.00
373.50
351.50
371.25
371.25
3,575,742
Sep 28, 2026
342.00
368.25
342.00
357.35
357.35
9,434,453
Sep 25, 2026
334.70
346.25
329.50
339.75
339.75
1,557,582
Sep 24, 2026
344.90
344.90
330.10
333.20
333.20
2,039,670
Sep 23, 2026
346.45
355.00
335.55
350.05
350.05
3,884,369
Sep 22, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
321.40
350.00
321.40
346.45
346.45
10,752,256
Sep 21, 2026
284.50
324.70
283.90
321.40
321.00
18,325,693
Sep 18, 2026
280.00
287.00
276.65
284.45
284.10
1,041,400
Sep 17, 2026
274.80
279.50
272.80
278.75
278.40
288,223
Sep 16, 2026
279.00
280.40
271.90
276.35
276.01
657,223
Sep 15, 2026
281.75
286.95
275.80
277.15
276.81
686,169
Sep 11, 2026
284.05
285.00
281.00
281.70
281.35
847,067
Sep 10, 2026
291.80
294.40
286.50
287.50
287.14
834,609
Sep 9, 2026
294.05
300.35
291.00
291.55
291.19
808,169
Sep 8, 2026
303.55
304.45
290.55
292.05
291.69
1,209,981
Sep 7, 2026
305.50
306.75
302.00
302.60
302.22
619,631
Sep 4, 2026
303.30
307.95
303.30
307.00
306.62
525,172
Sep 3, 2026
305.00
309.75
302.15
303.25
302.87
1,051,546
Sep 2, 2026
307.00
307.00
301.50
304.60
304.22
907,949
Sep 1, 2026
304.60
309.45
303.55
307.80
307.42
1,230,691
Aug 31, 2026
314.05
314.05
303.10
304.60
304.22
749,825
Aug 28, 2026
319.00
319.40
311.55
314.25
313.86
444,520
Aug 27, 2026
322.00
322.05
316.05
316.65
316.26
294,592
Aug 26, 2026
319.30
323.65
318.55
322.00
321.60
573,662
Aug 25, 2026
322.05
323.65
316.55
319.25
318.85
490,139
Aug 24, 2026
315.00
322.00
314.20
321.15
320.75
1,247,358
Aug 21, 2026
307.10
322.50
307.05
312.60
312.21
2,184,169
Aug 20, 2026
309.20
314.55
306.00
307.05
306.67
1,086,522
Aug 19, 2026
308.00
315.50
302.30
308.35
307.97
1,385,558
Aug 18, 2026
302.50
316.30
302.45
308.90
308.52
2,232,623
Aug 17, 2026
319.00
319.00
301.20
303.10
302.72
2,908,257
Aug 14, 2026
325.00
330.00
317.00
319.00
318.60
1,330,666
Aug 13, 2026
337.00
340.00
326.30
328.25
327.84
1,462,287
Aug 12, 2026
348.00
352.75
335.10
337.20
336.78
1,775,887
Aug 11, 2026
367.20
375.00
332.90
350.90
350.46
11,787,049
Aug 10, 2026
372.30
375.15
365.35
369.25
368.79
818,936
Aug 7, 2026
374.05
375.60
370.00
370.70
370.24
648,865
Aug 6, 2026
377.00
378.90
373.75
375.35
374.88
418,329
Aug 5, 2026
385.40
388.25
375.80
377.00
376.53
530,278
Aug 4, 2026
380.00
388.60
376.40
382.20
381.72
648,810
Aug 3, 2026
375.40
383.00
375.40
380.85
380.38
369,696
Jul 31, 2026
383.05
386.45
366.85
373.75
373.28
886,566
Jul 30, 2026
391.00
391.65
383.05
383.75
383.27
318,404
Jul 29, 2026
388.00
391.95
387.00
390.35
389.86
248,799
Jul 28, 2026
391.80
392.00
386.10
387.00
386.52
262,415
Jul 27, 2026
391.75
398.00
391.50
392.45
391.96
307,348
Jul 24, 2026
385.50
395.00
382.65
390.20
389.71
482,779
Jul 23, 2026
395.00
395.90
388.65
390.30
389.81
337,842
Jul 22, 2026
406.45
407.35
393.10
396.70
396.21
390,866
Jul 21, 2026
412.00
413.90
405.50
406.45
405.94
291,878
Jul 20, 2026
405.50
415.15
401.60
412.95
412.44
718,370
Jul 17, 2026
408.10
415.85
406.80
409.60
409.09
571,200
Jul 16, 2026
408.15
419.90
406.20
406.85
406.34
783,390
Jul 15, 2026
404.00
411.00
400.20
404.80
404.30
611,356
Jul 14, 2026
401.00
402.45
398.10
399.30
398.80
250,419
Jul 13, 2026
400.00
406.95
398.05
401.35
400.85
540,386
Jul 10, 2026
400.00
407.00
400.00
404.60
404.10
318,284
Jul 9, 2026
396.65
403.50
396.65
397.80
397.30
329,512
Jul 8, 2026
399.50
406.50
395.05
396.65
396.16
518,523
Jul 7, 2026
405.40
411.50
399.00
401.00
400.50
482,917
Jul 6, 2026
404.30
404.50
399.35
402.95
402.45
337,006
Jul 3, 2026
408.30
409.00
401.10
404.30
403.80
479,163
Jul 2, 2026
404.00
411.65
401.00
402.55
402.05
882,726
Jul 1, 2026
399.95
405.65
396.00
396.80
396.31
366,493
Jun 30, 2026
395.55
404.70
395.55
398.05
397.55
493,159
Jun 29, 2026
398.00
402.20
394.00
395.55
395.06
405,098
Jun 25, 2026
404.20
406.10
397.50
398.70
398.20
357,072
Jun 24, 2026
400.05
406.10
395.15
402.90
402.40
429,250
Jun 23, 2026
410.05
410.65
400.00
402.25
401.75
900,172
Jun 22, 2026
408.05
416.00
407.75
411.00
410.49
539,540
Jun 19, 2026
406.60
412.90
402.00
409.15
408.64
610,005
Jun 18, 2026
409.20
415.80
405.05
407.40
406.89
631,457
Jun 17, 2026
408.05
412.30
406.55
410.15
409.64
442,558
Jun 16, 2026
408.00
411.15
404.05
408.00
407.49
457,529
Jun 15, 2026
413.85
416.00
404.00
405.30
404.80
645,631
Jun 12, 2026
386.10
404.00
386.10
401.40
400.90
590,654
Jun 11, 2026
385.00
386.70
378.90
381.70
381.22
522,077
Jun 10, 2026
394.80
398.10
387.00
388.45
387.97
555,224
Jun 9, 2026
389.75
395.80
388.60
394.05
393.56
541,676
Jun 8, 2026
400.00
400.70
386.25
389.75
389.26
983,448
Jun 5, 2026
410.00
411.30
398.70
405.85
405.34
969,198
Jun 4, 2026
410.00
415.15
403.10
406.25
405.74
1,018,984
Jun 3, 2026
419.00
421.80
411.05
414.90
414.38
602,740
Jun 2, 2026
415.80
424.95
409.00
420.60
420.08
681,530
Jun 1, 2026
430.00
430.70
413.40
416.20
415.68
734,744
May 29, 2026
434.00
442.90
410.00
420.95
420.43
856,374
May 27, 2026
435.00
447.45
431.00
435.85
435.31
823,534
May 26, 2026
436.00
443.00
431.05
431.95
431.41
735,093
May 25, 2026
429.90
437.75
429.85
436.35
435.81
413,881
May 22, 2026
433.95
434.15
425.10
426.80
426.27
459,569
May 21, 2026
440.75
446.90
428.05
430.45
429.91
589,291
May 20, 2026
433.00
436.70
426.35
433.70
433.16
690,038
May 19, 2026
422.00
443.00
421.30
438.00
437.45
1,190,384
May 18, 2026
414.00
423.45
406.25
421.25
420.73
952,181
May 15, 2026
427.20
432.00
419.00
420.60
420.08
952,616
May 14, 2026
437.10
443.55
416.40
427.15
426.62
1,076,767
May 13, 2026
432.75
442.15
432.75
435.30
434.76
895,414
May 12, 2026
452.00
452.00
429.55
432.70
432.16
1,277,983
May 11, 2026
476.20
476.20
451.20
455.55
454.98
1,369,405
May 8, 2026
489.90
492.55
474.00
476.20
475.61
1,565,374
May 7, 2026
488.00
499.90
484.00
488.25
487.64
2,995,980
May 6, 2026
456.15
507.30
452.00
482.35
481.75
14,400,749
May 5, 2026
461.00
464.25
447.15
455.85
455.28
1,084,022
May 4, 2026
451.35
463.80
450.05
459.05
458.48
805,603
Apr 30, 2026
451.20
453.00
439.05
447.95
447.39
577,173
Apr 29, 2026
462.80
465.90
450.05
451.20
450.64
619,321
Apr 28, 2026
464.00
468.00
457.50
459.65
459.08
570,990
Apr 27, 2026
455.00
467.35
453.00
461.15
460.58
1,061,422
Apr 24, 2026
460.00
464.10
446.40
448.90
448.34
744,944
Apr 23, 2026
452.80
474.80
450.25
459.25
458.68
1,908,042
Apr 22, 2026
442.00
458.10
439.85
454.10
453.53
1,265,283
Apr 21, 2026
441.50
449.30
441.15
442.85
442.30
568,388
Apr 20, 2026
446.00
451.50
437.30
440.55
440.00
944,907
Apr 17, 2026
447.30
465.00
446.05
448.25
447.69
2,001,268
Apr 16, 2026
441.00
442.80
431.90
440.90
440.35
1,097,454
Apr 15, 2026
429.00
437.40
424.20
434.50
433.96
1,322,185
Apr 13, 2026
400.00
424.00
394.80
417.20
416.68
1,578,061
Apr 10, 2026
406.90
415.95
406.40
411.10
410.59
673,794
Apr 9, 2026
407.10
411.60
396.00
404.15
403.65
1,072,012
Apr 8, 2026
408.30
411.95
401.10
407.10
406.59
1,259,931
Apr 7, 2026
386.50
394.80
383.95
388.20
387.72
690,348
Apr 6, 2026
387.20
393.40
377.55
390.35
389.86
989,668
Apr 2, 2026
377.20
392.40
366.00
387.20
386.72
873,495
Apr 1, 2026
367.55
395.90
362.00
387.70
387.22
1,626,302
Mar 30, 2026
366.00
366.20
350.00
351.20
350.76
1,127,850
Mar 27, 2026
383.95
387.00
366.55
368.65
368.19
1,363,702
Mar 25, 2026
382.00
388.55
378.00
383.95
383.47
1,029,421
Mar 24, 2026
371.60
379.50
359.70
375.50
375.03
1,131,002
Mar 23, 2026
373.25
375.00
356.00
357.95
357.50
930,222
Mar 20, 2026
381.25
386.50
376.10
378.00
377.53
661,990
Mar 19, 2026
378.50
392.95
373.00
374.15
373.68
1,107,458
Mar 18, 2026
382.10
390.90
378.25
385.25
384.77
906,686
Mar 17, 2026
381.00
394.20
374.10
381.90
381.42
1,657,828
Mar 16, 2026
401.65
403.80
369.25
380.30
379.83
2,460,060
Mar 13, 2026
404.05
422.55
388.30
401.60
401.10
12,514,041
Mar 12, 2026
363.70
431.30
351.20
394.70
394.21
15,664,570
Mar 11, 2026
360.00
373.00
359.20
363.70
363.25
897,559
Mar 10, 2026
348.00
358.00
339.45
356.45
356.01
1,140,449
Mar 9, 2026
340.95
344.90
335.65
339.20
338.78
834,198
Mar 6, 2026
350.00
359.25
349.00
350.05
349.61
639,176
Mar 5, 2026
352.00
356.40
346.65
351.65
351.21
632,318
Mar 4, 2026
356.85
357.70
345.05
347.50
347.07
952,209
Mar 2, 2026
363.05
377.70
356.85
361.80
361.35
1,376,202
Feb 27, 2026
382.00
389.95
377.30
386.15
385.67
611,084
Feb 26, 2026
383.70
388.90
381.70
382.95
382.47
343,040
Feb 25, 2026
386.90
391.00
380.60
383.65
383.17
493,085
Feb 24, 2026
392.00
392.00
380.65
385.70
385.22
739,620
Feb 23, 2026
397.95
401.00
392.00
394.20
393.71
411,618
Feb 20, 2026
394.00
399.80
392.40
397.40
396.91
428,668
Feb 19, 2026
405.00
408.20
392.00
394.85
394.36
666,916
Feb 18, 2026
405.00
413.05
402.55
404.40
403.90
663,499
Feb 17, 2026
404.50
409.85
403.95
407.25
406.74
391,358
Feb 16, 2026
402.85
406.00
399.05
404.60
404.10
404,590
Feb 13, 2026
398.55
407.00
398.55
402.85
402.35
589,253
Feb 12, 2026
421.00
421.05
410.00
412.05
411.54
576,877
Feb 11, 2026
422.00
424.00
416.05
421.90
421.37
594,891
Feb 10, 2026
421.35
427.50
418.90
420.75
420.23
1,055,083
Feb 9, 2026
404.85
429.30
402.50
418.90
418.38
1,729,752
Feb 6, 2026
404.00
405.00
396.45
402.00
401.50
645,677
Feb 5, 2026
411.50
411.90
404.10
405.25
404.75
576,477
Feb 4, 2026
401.00
417.35
396.30
412.20
411.69
1,755,959
Feb 3, 2026
415.00
417.50
398.10
401.65
401.15
1,340,651
Feb 2, 2026
391.10
398.40
381.15
391.90
391.41
1,029,697
Jan 30, 2026
400.00
401.55
389.00
395.75
395.26
1,315,304
Jan 29, 2026
410.00
420.40
398.00
400.35
399.85
1,552,641
Jan 28, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
410.25
416.95
395.60
406.05
405.54
1,625,763
Jan 27, 2026
412.80
417.15
400.00
408.95
408.24
1,534,415
Jan 23, 2026
435.00
435.00
406.10
410.05
409.34
1,150,571
Jan 22, 2026
440.35
449.00
429.35
434.05
433.30
1,193,009
Jan 21, 2026
440.00
458.55
419.80
431.45
430.70
4,782,182
Jan 20, 2026
445.35
456.00
437.15
442.85
442.08
2,146,269
Jan 19, 2026
443.00
445.80
436.00
442.50
441.73
799,897
Jan 16, 2026
435.00
454.45
435.00
443.70
442.93
2,084,294
Jan 15, 2026
432.95
432.95
432.95
432.95
432.20
-
Jan 14, 2026
445.80
448.65
431.25
432.95
432.20
994,201
Jan 13, 2026
466.60
469.35
443.20
448.05
447.27
3,029,232
Jan 12, 2026
447.00
451.20
432.60
441.45
440.68
1,512,952
Jan 9, 2026
460.10
468.15
443.00
447.00
446.23
1,371,498
Jan 8, 2026
485.15
486.00
460.00
463.00
462.20
1,330,091
Jan 7, 2026
475.00
491.80
469.05
487.10
486.26
1,610,708
Jan 6, 2026
492.50
492.50
470.00
475.50
474.68
1,224,878
Jan 5, 2026
486.10
507.00
486.10
491.05
490.20
3,140,277
Jan 2, 2026
485.60
492.85
475.60
485.15
484.31
3,537,933
Jan 1, 2026
501.80
505.45
476.60
485.25
484.41
6,738,406
Dec 31, 2025
474.15
514.00
467.50
502.70
501.83
41,916,294
Dec 30, 2025
415.00
485.00
407.00
474.20
473.38
35,794,668
Dec 29, 2025
416.95
418.90
402.00
404.85
404.15
658,536
Dec 26, 2025
429.00
429.00
414.80
416.40
415.68
475,506
Dec 24, 2025
420.55
432.30
419.00
426.35
425.61
1,025,251
Dec 23, 2025
422.00
422.75
415.80
420.80
420.07
556,229
Dec 22, 2025
422.00
425.75
419.50
420.25
419.52
454,461
Dec 19, 2025
425.60
425.60
415.55
417.75
417.03
797,447
Dec 18, 2025
431.00
437.70
417.80
422.50
421.77
1,534,942
Dec 17, 2025
420.20
430.85
413.55
416.95
416.23
778,172
Dec 16, 2025
431.00
431.00
423.80
425.05
424.31
1,336,030
Dec 15, 2025
426.00
435.45
421.00
432.35
431.60
1,201,014
Dec 12, 2025
403.60
427.00
399.50
424.75
424.01
1,834,657
Dec 11, 2025
393.20
403.90
388.80
400.10
399.41
1,712,937
Dec 10, 2025
400.90
403.40
391.85
393.40
392.72
1,778,538
Dec 9, 2025
395.00
406.90
386.80
399.15
398.46
2,612,982
Dec 8, 2025
420.20
425.55
386.80
395.10
394.42
1,929,237
Dec 5, 2025
440.50
440.50
421.35
423.55
422.82
597,844
Dec 4, 2025
448.80
452.90
437.55
441.75
440.98
894,461
Dec 3, 2025
439.00
450.00
420.00
446.50
445.73
2,617,761
Dec 2, 2025
425.00
437.85
411.60
429.90
429.15
1,160,890
Dec 1, 2025
426.40
434.40
423.00
424.25
423.51
696,635
Nov 28, 2025
438.00
438.85
430.50
431.40
430.65
397,737
Nov 27, 2025
443.05
443.65
436.00
438.85
438.09
333,192
Nov 26, 2025
441.90
445.45
440.15
443.05
442.28
372,001
Nov 25, 2025
435.75
443.75
432.25
441.05
440.29
482,507
Nov 24, 2025
446.15
446.15
434.05
436.50
435.74
774,174
Nov 21, 2025
464.35
464.80
445.00
449.40
448.62
526,573
Nov 20, 2025
462.85
472.00
462.85
464.40
463.60
520,265
Nov 19, 2025
463.10
467.95
461.50
462.35
461.55
458,770
Nov 18, 2025
470.00
473.80
462.10
464.20
463.40
503,097
Nov 17, 2025
470.85
479.00
462.55
466.90
466.09
862,408
Nov 14, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
470.40
476.00
466.40
469.40
468.59
807,151
Nov 13, 2025
486.00
487.95
470.00
472.05
470.98
685,965
Nov 12, 2025
486.85
492.45
484.00
485.90
484.80
465,743
Nov 11, 2025
483.00
495.50
483.00
486.30
485.20
708,242
Nov 10, 2025
513.15
515.65
482.00
484.30
483.20
857,423
Nov 7, 2025
509.45
527.00
493.00
503.20
502.06
3,044,021
Nov 6, 2025
528.20
529.20
508.05
510.75
509.59
834,439
Nov 4, 2025
540.00
540.30
527.40
532.05
530.85
473,856
Nov 3, 2025
535.00
542.25
532.00
538.80
537.58
812,974
Oct 31, 2025
533.55
537.80
527.10
535.30
534.09
802,175
Oct 30, 2025
531.00
536.00
525.05
534.40
533.19
1,062,842
