Price Data Selection & Download
KG Petrochem Share Price All Time Records & Statistics (Jul 2009 - Jul 2026)
2421 daily OHLCV records on BSE from July 2009 to July 2026.
Share Price All Time High
₹443.50
October 11, 2021
BSE Exchange
Share Price All Time Low
₹8.69
December 11, 2013
BSE Exchange
Highest Volume Trading Day
261,000
April 01, 2015 • ₹21.60
BSE Exchange
Share Price History Data (Jul 2009 - Jul 2026)
KGPETRO daily open, high, low, close and volume (OHLCV) on BSE — 63 records.
Total Records
63
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹176.00 | ₹176.00 | ₹176.00 | ₹176.00 | 1 |
| 2026-07-22 | ₹176.00 | ₹176.00 | ₹176.00 | ₹176.00 | 9 |
| 2026-07-20 | ₹175.25 | ₹175.25 | ₹175.25 | ₹175.25 | 1 |
| 2026-07-07 | ₹175.90 | ₹175.90 | ₹175.25 | ₹175.25 | 5 |
| 2026-06-25 | ₹175.25 | ₹175.25 | ₹175.05 | ₹175.05 | 6 |
| 2026-06-24 | ₹175.75 | ₹175.75 | ₹175.05 | ₹175.05 | 54 |
| 2026-06-15 | ₹167.20 | ₹175.00 | ₹167.20 | ₹175.00 | 2 |
| 2026-06-12 | ₹168.20 | ₹168.20 | ₹167.05 | ₹167.20 | 9 |
| 2026-06-09 | ₹175.80 | ₹175.80 | ₹175.80 | ₹175.80 | 9 |
| 2026-06-08 | ₹180.00 | ₹194.30 | ₹175.80 | ₹175.80 | 23 |
| 2026-06-05 | ₹185.05 | ₹185.05 | ₹185.05 | ₹185.05 | 100 |
| 2026-06-04 | ₹179.00 | ₹189.20 | ₹179.00 | ₹185.05 | 107 |
| 2026-06-03 | ₹188.00 | ₹188.00 | ₹180.20 | ₹180.20 | 4 |
| 2026-05-29 | ₹206.80 | ₹206.85 | ₹188.05 | ₹188.05 | 14 |
| 2026-05-25 | ₹197.00 | ₹197.00 | ₹197.00 | ₹197.00 | 2 |
| 2026-05-21 | ₹197.00 | ₹197.00 | ₹197.00 | ₹197.00 | 13 |
| 2026-05-20 | ₹188.00 | ₹188.00 | ₹188.00 | ₹188.00 | 11 |
| 2026-05-14 | ₹188.00 | ₹188.00 | ₹188.00 | ₹188.00 | 72 |
| 2026-05-13 | ₹197.60 | ₹197.60 | ₹182.00 | ₹182.00 | 5 |
| 2026-05-12 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 6 |
| 2026-05-11 | ₹199.90 | ₹199.90 | ₹199.90 | ₹199.90 | 3 |
| 2026-05-06 | ₹190.65 | ₹190.65 | ₹190.60 | ₹190.60 | 11 |
| 2026-05-04 | ₹200.25 | ₹200.25 | ₹190.50 | ₹190.50 | 30 |
| 2026-04-30 | ₹200.25 | ₹200.25 | ₹200.25 | ₹200.25 | 52 |
| 2026-04-29 | ₹200.25 | ₹200.25 | ₹200.25 | ₹200.25 | 101 |
| 2026-04-28 | ₹200.25 | ₹210.25 | ₹200.25 | ₹200.25 | 151 |
| 2026-04-27 | ₹199.25 | ₹200.25 | ₹199.25 | ₹200.25 | 101 |
| 2026-04-21 | ₹210.00 | ₹210.00 | ₹200.25 | ₹200.25 | 224 |
| 2026-04-20 | ₹209.05 | ₹218.80 | ₹200.00 | ₹200.10 | 230 |
| 2026-04-17 | ₹231.00 | ₹231.00 | ₹209.05 | ₹209.05 | 95 |
| 2026-04-16 | ₹200.00 | ₹220.00 | ₹200.00 | ₹220.00 | 51 |
| 2026-04-15 | ₹198.00 | ₹218.70 | ₹198.00 | ₹210.00 | 176 |
| 2026-04-13 | ₹208.30 | ₹209.80 | ₹208.30 | ₹208.30 | 21 |
| 2026-04-09 | ₹220.00 | ₹220.00 | ₹219.00 | ₹219.00 | 3 |
| 2026-04-08 | ₹221.00 | ₹221.00 | ₹211.50 | ₹211.50 | 4 |
| 2026-03-10 | ₹221.00 | ₹221.00 | ₹221.00 | ₹221.00 | 14 |
| 2026-03-06 | ₹221.00 | ₹221.00 | ₹221.00 | ₹221.00 | 1 |
| 2026-02-19 | ₹221.00 | ₹221.00 | ₹221.00 | ₹221.00 | 1 |
| 2026-02-13 | ₹221.00 | ₹221.00 | ₹221.00 | ₹221.00 | 4 |
| 2026-02-12 | ₹210.65 | ₹210.65 | ₹210.65 | ₹210.65 | 50 |
| 2026-02-11 | ₹210.65 | ₹210.65 | ₹210.65 | ₹210.65 | 12 |
| 2026-02-10 | ₹199.50 | ₹200.65 | ₹199.50 | ₹200.65 | 10 |
| 2026-02-09 | ₹191.10 | ₹191.10 | ₹191.10 | ₹191.10 | 31 |
| 2026-02-05 | ₹183.00 | ₹191.10 | ₹182.00 | ₹191.10 | 31 |
| 2026-02-04 | ₹182.00 | ₹182.00 | ₹182.00 | ₹182.00 | 1 |
| 2026-02-01 | ₹190.05 | ₹191.05 | ₹190.05 | ₹191.05 | 2 |
| 2026-01-30 | ₹200.00 | ₹200.05 | ₹200.00 | ₹200.00 | 11 |
| 2026-01-29 | ₹207.00 | ₹207.00 | ₹207.00 | ₹207.00 | 1 |
| 2026-01-28 | ₹209.00 | ₹216.00 | ₹209.00 | ₹216.00 | 43 |
| 2026-01-27 | ₹220.00 | ₹220.00 | ₹220.00 | ₹220.00 | 72 |
| 2026-01-23 | ₹227.75 | ₹227.75 | ₹227.75 | ₹227.75 | 8 |
| 2026-01-22 | ₹253.85 | ₹253.85 | ₹229.90 | ₹239.70 | 170 |
| 2026-01-21 | ₹264.35 | ₹264.35 | ₹241.95 | ₹241.95 | 6 |
| 2026-01-20 | ₹255.40 | ₹255.40 | ₹254.65 | ₹254.65 | 9 |
| 2026-01-19 | ₹243.55 | ₹243.55 | ₹243.55 | ₹243.55 | 1 |
| 2026-01-14 | ₹229.05 | ₹242.35 | ₹229.05 | ₹242.35 | 10 |
| 2026-01-13 | ₹231.40 | ₹231.40 | ₹231.40 | ₹231.40 | 5 |
| 2026-01-12 | ₹220.45 | ₹220.45 | ₹220.45 | ₹220.45 | 2 |
| 2026-01-09 | ₹231.50 | ₹231.50 | ₹210.00 | ₹210.00 | 10 |
| 2026-01-08 | ₹221.10 | ₹221.10 | ₹220.85 | ₹220.85 | 277 |
| 2026-01-05 | ₹212.05 | ₹232.45 | ₹212.05 | ₹232.45 | 32 |
| 2026-01-02 | ₹202.70 | ₹222.65 | ₹202.70 | ₹221.55 | 87 |
| 2026-01-01 | ₹206.10 | ₹212.05 | ₹206.10 | ₹212.05 | 20 |
KG Petrochem Share Price Performance Analysis (Jul 2009 - Jul 2026)
KGPETRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.00%
₹212.05 → ₹176.00
Year to Date
Price Volatility
10.12%
Low Volatility
Year to Date
Average Daily Volume
42
Year to Date Average
BSE Exchange
KG Petrochem Share Price History – Frequently Asked Questions
Common questions about KGPETRO historical data and records. Browse KG Petrochem financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of KG Petrochem (KGPETRO)?
The all-time high share price of KG Petrochem was ₹443.5 recorded on October 11, 2021 on the BSE exchange.
What is the all-time low share price of KG Petrochem (KGPETRO)?
The all-time low share price of KG Petrochem was ₹8.69 recorded on December 11, 2013 on the BSE exchange.
How can I download KGPETRO historical share price data?
You can download KG Petrochem historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KGPETRO shares?
The highest trading volume day for KG Petrochem was 261,000 shares traded on April 01, 2015 on the BSE exchange, with share price at ₹21.6.