Price Data Selection & Download
KP Energy Share Price All Time Records & Statistics (Nov 2024 - Jul 2026)
406 daily OHLCV records on NSE from Nov. 2024 to July 2026. For live price, key ratios and fundamentals, see KP Energy screener.
Share Price All Time High
₹675.00
December 10, 2024
NSE Exchange
Share Price All Time Low
₹237.90
March 09, 2026
NSE Exchange
Highest Volume Trading Day
3,156,387
May 08, 2026 • ₹405.20
NSE Exchange
Share Price History Data (Nov 2024 - Jul 2026)
KPEL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹302.00 | ₹306.35 | ₹298.10 | ₹302.80 | 232,177 |
| 2026-07-23 | ₹306.25 | ₹309.90 | ₹302.65 | ₹304.15 | 129,875 |
| 2026-07-22 | ₹309.30 | ₹311.75 | ₹304.30 | ₹306.85 | 119,138 |
| 2026-07-21 | ₹316.85 | ₹318.70 | ₹307.20 | ₹309.70 | 198,732 |
| 2026-07-20 | ₹322.60 | ₹322.60 | ₹310.50 | ₹316.85 | 201,850 |
| 2026-07-17 | ₹322.50 | ₹325.05 | ₹317.00 | ₹319.10 | 110,113 |
| 2026-07-16 | ₹323.50 | ₹329.00 | ₹320.60 | ₹322.00 | 90,849 |
| 2026-07-15 | ₹324.05 | ₹330.95 | ₹322.00 | ₹323.50 | 133,858 |
| 2026-07-14 | ₹328.70 | ₹329.40 | ₹322.15 | ₹323.15 | 107,926 |
| 2026-07-13 | ₹326.05 | ₹337.95 | ₹321.80 | ₹329.75 | 190,642 |
| 2026-07-10 | ₹327.10 | ₹332.40 | ₹326.10 | ₹328.65 | 193,963 |
| 2026-07-09 | ₹325.30 | ₹335.00 | ₹322.40 | ₹323.90 | 183,625 |
| 2026-07-08 | ₹321.00 | ₹331.20 | ₹317.10 | ₹322.05 | 261,770 |
| 2026-07-07 | ₹332.70 | ₹333.90 | ₹320.60 | ₹321.90 | 229,714 |
| 2026-07-06 | ₹345.00 | ₹345.00 | ₹330.20 | ₹331.55 | 210,421 |
| 2026-07-03 | ₹346.90 | ₹347.70 | ₹337.65 | ₹342.00 | 161,217 |
| 2026-07-02 | ₹336.00 | ₹344.00 | ₹335.35 | ₹342.70 | 153,868 |
| 2026-07-01 | ₹340.00 | ₹342.95 | ₹333.50 | ₹334.35 | 205,493 |
| 2026-06-30 | ₹340.70 | ₹344.65 | ₹338.00 | ₹341.15 | 131,421 |
| 2026-06-29 | ₹345.00 | ₹348.30 | ₹337.80 | ₹339.35 | 125,967 |
| 2026-06-25 | ₹353.00 | ₹354.25 | ₹348.15 | ₹348.95 | 234,913 |
| 2026-06-24 | ₹349.60 | ₹355.75 | ₹342.05 | ₹348.15 | 252,818 |
| 2026-06-23 | ₹350.00 | ₹352.95 | ₹342.00 | ₹344.35 | 141,918 |
| 2026-06-22 | ₹353.90 | ₹355.00 | ₹347.30 | ₹351.15 | 177,854 |
| 2026-06-19 | ₹354.80 | ₹355.50 | ₹346.00 | ₹351.55 | 196,595 |
| 2026-06-18 | ₹355.20 | ₹358.20 | ₹351.30 | ₹355.65 | 197,476 |
| 2026-06-17 | ₹350.00 | ₹357.35 | ₹350.00 | ₹355.15 | 284,371 |
| 2026-06-16 | ₹356.70 | ₹357.45 | ₹345.45 | ₹350.25 | 200,292 |
| 2026-06-15 | ₹357.50 | ₹360.10 | ₹351.00 | ₹351.80 | 195,549 |
| 2026-06-12 | ₹330.90 | ₹346.40 | ₹330.90 | ₹344.20 | 180,235 |
| 2026-06-11 | ₹335.00 | ₹337.30 | ₹325.80 | ₹327.90 | 214,333 |
| 2026-06-10 | ₹345.50 | ₹350.00 | ₹338.70 | ₹340.90 | 122,770 |
| 2026-06-09 | ₹341.70 | ₹348.80 | ₹333.15 | ₹345.50 | 213,430 |
| 2026-06-08 | ₹344.00 | ₹345.85 | ₹338.20 | ₹340.15 | 176,015 |
| 2026-06-05 | ₹350.50 | ₹359.85 | ₹345.60 | ₹347.15 | 153,164 |
| 2026-06-04 | ₹350.00 | ₹355.35 | ₹349.00 | ₹350.60 | 194,802 |
| 2026-06-03 | ₹356.75 | ₹356.75 | ₹348.05 | ₹353.25 | 145,471 |
| 2026-06-02 | ₹346.50 | ₹359.65 | ₹343.35 | ₹357.55 | 188,633 |
| 2026-06-01 | ₹362.95 | ₹369.70 | ₹349.00 | ₹350.55 | 208,298 |
| 2026-05-29 | ₹371.45 | ₹375.00 | ₹356.00 | ₹357.60 | 285,713 |
| 2026-05-27 | ₹372.30 | ₹378.60 | ₹366.30 | ₹369.70 | 202,933 |
| 2026-05-26 | ₹369.95 | ₹378.70 | ₹366.45 | ₹372.30 | 329,100 |
| 2026-05-25 | ₹361.35 | ₹372.90 | ₹361.35 | ₹368.50 | 401,841 |
| 2026-05-22 | ₹356.00 | ₹366.90 | ₹353.80 | ₹359.25 | 316,446 |
| 2026-05-21 | ₹359.00 | ₹363.00 | ₹353.40 | ₹356.10 | 199,769 |
| 2026-05-20 | ₹353.00 | ₹359.20 | ₹345.60 | ₹356.25 | 221,065 |
| 2026-05-19 | ₹345.40 | ₹359.90 | ₹343.80 | ₹356.25 | 345,800 |
| 2026-05-18 | ₹345.00 | ₹345.00 | ₹332.05 | ₹340.25 | 463,668 |
| 2026-05-15 | ₹357.90 | ₹358.65 | ₹347.55 | ₹349.40 | 271,746 |
| 2026-05-14 | ₹369.05 | ₹371.00 | ₹353.70 | ₹357.95 | 394,211 |
| 2026-05-13 | ₹360.00 | ₹374.50 | ₹360.00 | ₹367.35 | 422,098 |
| 2026-05-12 | ₹377.60 | ₹383.00 | ₹356.50 | ₹359.20 | 914,853 |
| 2026-05-11 | ₹406.90 | ₹406.90 | ₹375.10 | ₹378.60 | 990,994 |
| 2026-05-08 | ₹428.00 | ₹434.00 | ₹397.70 | ₹405.20 | 3,156,387 |
| 2026-05-07 | ₹418.00 | ₹421.95 | ₹395.00 | ₹409.00 | 1,261,637 |
| 2026-05-06 | ₹402.00 | ₹410.00 | ₹387.00 | ₹408.15 | 1,205,921 |
| 2026-05-05 | ₹372.50 | ₹399.70 | ₹372.50 | ₹397.95 | 1,118,480 |
| 2026-05-04 | ₹364.40 | ₹377.00 | ₹361.85 | ₹372.15 | 472,030 |
| 2026-04-30 | ₹364.00 | ₹365.76 | ₹355.11 | ₹360.93 | 288,126 |
| 2026-04-29 | ₹367.00 | ₹377.85 | ₹360.05 | ₹364.24 | 514,565 |
| 2026-04-28 | ₹365.04 | ₹368.95 | ₹358.81 | ₹363.40 | 244,182 |
| 2026-04-27 | ₹357.00 | ₹369.00 | ₹355.50 | ₹362.11 | 357,532 |
| 2026-04-24 | ₹368.23 | ₹369.15 | ₹348.06 | ₹352.73 | 452,059 |
| 2026-04-23 | ₹353.60 | ₹381.88 | ₹352.00 | ₹362.08 | 1,434,722 |
| 2026-04-22 | ₹349.94 | ₹356.36 | ₹345.01 | ₹353.60 | 326,243 |
| 2026-04-21 | ₹347.54 | ₹355.70 | ₹346.50 | ₹349.94 | 302,724 |
| 2026-04-20 | ₹356.99 | ₹365.80 | ₹342.74 | ₹347.45 | 642,841 |
| 2026-04-17 | ₹340.10 | ₹360.00 | ₹340.10 | ₹357.87 | 727,149 |
| 2026-04-16 | ₹332.02 | ₹338.80 | ₹329.40 | ₹336.40 | 421,261 |
| 2026-04-15 | ₹320.00 | ₹332.78 | ₹320.00 | ₹329.32 | 514,122 |
| 2026-04-13 | ₹297.10 | ₹317.00 | ₹287.01 | ₹310.99 | 482,446 |
| 2026-04-10 | ₹297.75 | ₹304.89 | ₹297.74 | ₹301.60 | 232,310 |
| 2026-04-09 | ₹300.00 | ₹307.94 | ₹293.00 | ₹295.39 | 293,818 |
| 2026-04-08 | ₹301.01 | ₹305.77 | ₹296.15 | ₹300.58 | 443,611 |
| 2026-04-07 | ₹289.58 | ₹292.09 | ₹282.00 | ₹288.35 | 217,479 |
| 2026-04-06 | ₹280.00 | ₹289.90 | ₹274.71 | ₹288.13 | 281,610 |
| 2026-04-02 | ₹265.01 | ₹282.01 | ₹263.42 | ₹280.89 | 211,743 |
| 2026-04-01 | ₹261.99 | ₹277.00 | ₹257.96 | ₹274.78 | 387,530 |
| 2026-03-30 | ₹259.95 | ₹262.50 | ₹245.60 | ₹249.85 | 449,465 |
| 2026-03-27 | ₹272.50 | ₹275.50 | ₹258.10 | ₹260.25 | 488,711 |
| 2026-03-25 | ₹277.30 | ₹284.90 | ₹273.00 | ₹275.30 | 292,189 |
| 2026-03-24 | ₹274.00 | ₹274.90 | ₹260.40 | ₹273.20 | 262,613 |
| 2026-03-23 | ₹277.00 | ₹278.00 | ₹262.55 | ₹264.50 | 218,127 |
| 2026-03-20 | ₹275.00 | ₹284.85 | ₹275.00 | ₹279.20 | 169,429 |
| 2026-03-19 | ₹275.00 | ₹288.25 | ₹272.05 | ₹274.80 | 325,395 |
| 2026-03-18 | ₹274.50 | ₹283.90 | ₹271.55 | ₹279.75 | 183,666 |
| 2026-03-17 | ₹278.50 | ₹282.80 | ₹269.90 | ₹273.00 | 257,627 |
| 2026-03-16 | ₹281.00 | ₹281.95 | ₹268.30 | ₹277.45 | 267,714 |
| 2026-03-13 | ₹295.70 | ₹301.80 | ₹277.20 | ₹279.90 | 448,359 |
| 2026-03-12 | ₹279.85 | ₹318.00 | ₹272.40 | ₹295.00 | 1,702,872 |
| 2026-03-11 | ₹272.75 | ₹286.20 | ₹268.80 | ₹281.10 | 524,252 |
| 2026-03-10 | ₹252.95 | ₹271.00 | ₹250.00 | ₹268.80 | 519,507 |
| 2026-03-09 | ₹250.00 | ₹254.75 | ₹237.90 | ₹246.75 | 363,309 |
| 2026-03-06 | ₹260.05 | ₹266.55 | ₹255.05 | ₹256.40 | 286,021 |
| 2026-03-05 | ₹261.90 | ₹263.85 | ₹253.05 | ₹259.05 | 298,644 |
| 2026-03-04 | ₹265.00 | ₹267.30 | ₹256.00 | ₹259.05 | 295,899 |
| 2026-03-02 | ₹269.00 | ₹278.55 | ₹268.10 | ₹269.85 | 292,125 |
| 2026-02-27 | ₹288.00 | ₹289.95 | ₹283.10 | ₹284.25 | 130,749 |
| 2026-02-26 | ₹289.40 | ₹300.70 | ₹289.00 | ₹290.25 | 283,744 |
| 2026-02-25 | ₹289.20 | ₹290.95 | ₹285.00 | ₹287.80 | 90,806 |
| 2026-02-24 | ₹295.00 | ₹295.00 | ₹287.05 | ₹289.20 | 187,285 |
| 2026-02-23 | ₹300.10 | ₹301.95 | ₹295.00 | ₹296.20 | 135,603 |
| 2026-02-20 | ₹299.60 | ₹299.90 | ₹292.00 | ₹294.20 | 118,415 |
| 2026-02-19 | ₹306.00 | ₹308.90 | ₹296.00 | ₹299.45 | 168,833 |
| 2026-02-18 | ₹303.00 | ₹309.80 | ₹302.80 | ₹306.45 | 139,676 |
| 2026-02-17 | ₹300.00 | ₹305.00 | ₹298.80 | ₹301.75 | 174,840 |
| 2026-02-16 | ₹301.25 | ₹305.95 | ₹298.35 | ₹300.30 | 110,187 |
| 2026-02-13 | ₹302.40 | ₹307.00 | ₹297.95 | ₹303.90 | 174,505 |
| 2026-02-12 | ₹311.20 | ₹313.95 | ₹304.70 | ₹307.75 | 158,568 |
| 2026-02-11 | ₹324.35 | ₹326.40 | ₹311.35 | ₹315.25 | 172,780 |
| 2026-02-10 | ₹321.00 | ₹326.65 | ₹316.85 | ₹320.80 | 195,772 |
| 2026-02-09 | ₹319.65 | ₹325.85 | ₹314.00 | ₹317.95 | 215,412 |
| 2026-02-06 | ₹319.80 | ₹319.80 | ₹309.20 | ₹316.25 | 150,472 |
| 2026-02-05 | ₹314.85 | ₹333.15 | ₹311.60 | ₹318.05 | 550,428 |
| 2026-02-04 | ₹289.75 | ₹318.50 | ₹285.65 | ₹315.95 | 703,358 |
| 2026-02-03 | ₹294.95 | ₹296.50 | ₹282.15 | ₹285.65 | 322,919 |
| 2026-02-02 | ₹285.00 | ₹286.75 | ₹274.50 | ₹281.15 | 266,828 |
| 2026-02-01 | ₹295.75 | ₹302.00 | ₹285.00 | ₹287.40 | 192,755 |
| 2026-01-30 | ₹288.35 | ₹294.40 | ₹284.30 | ₹292.10 | 194,145 |
| 2026-01-29 | ₹297.00 | ₹298.50 | ₹288.75 | ₹290.80 | 213,559 |
| 2026-01-28 | ₹294.70 | ₹299.40 | ₹291.35 | ₹297.05 | 151,228 |
| 2026-01-27 | ₹295.00 | ₹298.15 | ₹285.50 | ₹292.95 | 307,399 |
| 2026-01-23 | ₹301.95 | ₹301.95 | ₹290.15 | ₹293.15 | 291,113 |
| 2026-01-22 | ₹312.00 | ₹317.70 | ₹297.10 | ₹298.15 | 549,137 |
| 2026-01-21 | ₹309.60 | ₹318.00 | ₹295.65 | ₹303.60 | 943,169 |
| 2026-01-20 | ₹309.00 | ₹319.90 | ₹305.05 | ₹309.60 | 350,587 |
| 2026-01-19 | ₹315.95 | ₹316.50 | ₹307.20 | ₹307.80 | 210,679 |
| 2026-01-16 | ₹322.00 | ₹323.40 | ₹313.45 | ₹314.50 | 194,544 |
| 2026-01-14 | ₹318.80 | ₹323.30 | ₹316.70 | ₹318.30 | 161,050 |
| 2026-01-13 | ₹330.00 | ₹336.75 | ₹316.50 | ₹318.40 | 597,327 |
| 2026-01-12 | ₹329.90 | ₹332.10 | ₹314.30 | ₹318.00 | 365,851 |
| 2026-01-09 | ₹338.05 | ₹342.95 | ₹326.55 | ₹329.90 | 211,335 |
| 2026-01-08 | ₹348.90 | ₹349.95 | ₹335.85 | ₹338.05 | 173,954 |
| 2026-01-07 | ₹340.10 | ₹350.70 | ₹339.00 | ₹349.55 | 121,586 |
| 2026-01-06 | ₹346.05 | ₹347.00 | ₹340.00 | ₹340.60 | 169,517 |
| 2026-01-05 | ₹358.00 | ₹360.90 | ₹345.00 | ₹346.75 | 191,342 |
| 2026-01-02 | ₹352.00 | ₹360.00 | ₹348.50 | ₹357.50 | 199,799 |
| 2026-01-01 | ₹357.15 | ₹361.00 | ₹346.80 | ₹350.30 | 264,324 |
KP Energy Share Price Performance Analysis (Nov 2024 - Jul 2026)
KPEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.56%
₹350.30 → ₹302.80
Year to Date
Price Volatility
10.78%
Low Volatility
Year to Date
Average Daily Volume
340,245
Year to Date Average
NSE Exchange
KP Energy Share Price History – Frequently Asked Questions
Common questions about KPEL historical data and records.
What is the all-time high share price of KP Energy (KPEL)?
The all-time high share price of KP Energy was ₹675.0 recorded on December 10, 2024 on the NSE exchange.
What is the all-time low share price of KP Energy (KPEL)?
The all-time low share price of KP Energy was ₹237.9 recorded on March 09, 2026 on the NSE exchange.
How can I download KPEL historical share price data?
You can download KP Energy 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 KPEL shares?
The highest trading volume day for KP Energy was 3,156,387 shares traded on May 08, 2026 on the NSE exchange, with share price at ₹405.2.