KPI Green Energy

KPIG
🏛️ india →
447.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 95.84 98.11 95.84 97.18 0.0M
2022-12-29 96.13 97.33 94.91 95.49 0.1M
2022-12-28 97.52 98.59 95.70 97.43 0.1M
2022-12-27 96.66 97.57 94.67 96.74 0.1M
2022-12-26 87.95 95.13 84.11 93.87 0.1M
2022-12-23 86.12 91.73 86.12 87.89 0.2M
2022-12-22 97.90 100.00 92.95 93.68 0.1M
2022-12-21 104.20 104.49 97.24 97.73 0.3M
2022-12-20 105.45 105.45 101.78 102.86 0.1M
2022-12-19 102.42 106.95 102.42 104.86 0.1M
2022-12-16 102.99 104.02 101.40 102.78 0.1M
2022-12-15 100.23 103.08 100.23 102.01 0.1M
2022-12-14 101.34 102.49 100.32 100.65 0.1M
2022-12-13 101.12 103.00 101.11 102.35 0.1M
2022-12-12 98.40 102.16 98.40 100.76 0.0M
2022-12-09 101.21 102.45 99.45 99.83 0.0M
2022-12-08 104.00 104.23 100.24 102.05 0.1M
2022-12-07 99.46 105.12 98.86 104.16 0.1M
2022-12-06 101.11 101.79 98.34 99.45 0.0M
2022-12-05 102.22 103.19 100.56 100.84 0.0M
2022-12-02 103.84 103.84 100.56 101.32 0.1M
2022-12-01 108.02 108.33 102.00 102.63 0.2M
2022-11-30 101.12 106.52 101.12 105.70 0.2M
2022-11-29 102.08 102.08 100.14 100.34 0.0M
2022-11-28 100.85 102.58 99.78 100.52 0.1M
2022-11-25 100.83 102.99 100.11 100.84 0.1M
2022-11-24 93.23 102.00 93.23 100.00 0.2M
2022-11-23 92.78 96.89 91.99 94.47 0.1M
2022-11-22 96.11 96.11 93.11 93.37 0.0M
2022-11-21 91.22 97.02 91.03 95.12 0.3M
2022-11-18 93.11 93.11 90.05 91.14 0.0M
2022-11-17 92.79 92.79 90.81 91.27 0.0M
2022-11-16 93.22 93.89 91.56 92.59 0.1M
2022-11-15 91.67 95.11 91.15 92.55 0.2M
2022-11-14 91.44 92.33 88.23 91.79 0.1M
2022-11-11 94.44 94.44 90.10 91.37 0.2M
2022-11-10 92.56 94.88 89.63 93.38 0.4M
2022-11-09 83.30 94.03 82.90 92.79 0.3M
2022-11-07 77.94 83.77 77.94 82.18 0.1M
2022-11-04 79.97 80.10 77.00 78.21 0.2M
2022-11-03 80.67 80.96 79.11 79.73 0.1M
2022-11-02 80.08 82.04 80.08 81.24 0.1M
2022-11-01 79.00 81.76 77.07 79.83 0.1M
2022-10-31 84.99 84.99 76.67 79.21 0.4M
2022-10-28 84.78 86.17 82.30 83.12 0.1M
2022-10-27 83.11 87.23 82.32 84.68 0.2M
2022-10-25 94.74 95.85 84.12 85.42 0.5M
2022-10-24 96.11 96.44 94.00 94.74 0.1M
2022-10-21 97.09 97.19 94.44 94.69 0.1M
2022-10-20 97.44 99.73 95.00 96.23 0.1M
2022-10-19 102.81 103.83 96.78 98.01 0.3M
2022-10-18 97.18 101.11 94.80 100.27 0.3M
2022-10-17 96.77 96.77 94.44 94.79 0.0M
2022-10-14 94.89 98.79 94.89 95.70 0.1M
2022-10-13 96.07 96.22 93.63 94.49 0.0M
2022-10-12 96.79 96.89 93.46 94.93 0.1M
2022-10-11 99.84 100.24 95.86 96.29 0.1M
2022-10-10 99.76 100.73 98.36 99.29 0.1M
2022-10-07 97.89 103.73 97.81 101.73 0.1M
2022-10-06 95.69 99.81 95.69 98.84 0.1M
2022-10-04 96.11 98.02 94.60 95.77 0.1M
2022-10-03 95.33 97.07 93.89 94.40 0.1M
2022-09-30 96.22 96.79 95.03 95.83 0.0M
2022-09-29 98.33 100.22 95.78 96.22 0.1M
2022-09-28 94.11 99.11 93.87 97.38 0.2M
2022-09-27 94.75 95.74 93.12 94.31 0.1M
2022-09-26 97.22 97.68 92.97 93.86 0.1M
2022-09-23 99.50 100.43 97.78 98.39 0.2M
2022-09-22 97.78 99.67 96.49 99.06 0.2M
2022-09-21 95.11 97.55 94.93 95.32 0.0M
2022-09-20 96.68 98.92 94.88 95.39 0.2M
2022-09-19 97.00 99.00 95.87 96.32 0.2M
2022-09-16 100.56 100.56 97.46 98.62 0.1M
2022-09-15 100.44 102.22 99.06 100.06 0.2M
2022-09-14 98.33 99.89 93.33 97.21 0.3M
2022-09-13 99.98 102.04 98.06 99.96 0.1M
2022-09-12 101.67 102.89 99.45 99.97 0.2M
2022-09-09 104.91 107.11 100.64 101.31 0.4M
2022-09-08 100.98 106.67 100.98 104.89 0.2M
2022-09-07 101.11 102.69 99.44 100.98 0.1M
2022-09-06 103.11 103.11 99.11 100.44 0.1M
2022-09-05 101.67 104.03 96.78 101.96 0.3M
2022-09-02 103.17 103.80 98.67 99.02 0.1M
2022-09-01 103.32 104.44 101.36 102.21 0.1M
2022-08-30 104.33 106.39 101.21 102.04 0.2M
2022-08-29 91.67 104.44 89.19 102.17 0.7M
2022-08-26 101.11 101.11 93.73 96.82 0.3M
2022-08-25 90.67 99.89 89.61 98.49 0.5M
2022-08-24 94.22 94.22 90.26 90.67 0.1M
2022-08-23 89.78 93.47 89.78 92.10 0.2M
2022-08-22 97.98 97.98 91.08 91.82 0.2M
2022-08-19 95.56 99.78 94.20 96.57 0.8M
2022-08-18 86.67 95.44 84.67 94.17 1.0M
2022-08-17 90.33 90.33 85.05 85.71 0.3M
2022-08-16 90.26 93.08 86.67 89.58 1.1M
2022-08-12 82.67 82.67 79.88 80.89 0.1M
2022-08-11 81.86 81.86 79.47 80.42 0.2M
2022-08-10 81.10 81.89 78.37 81.31 0.2M
2022-08-08 71.13 80.30 71.13 78.79 0.5M
2022-08-05 72.33 75.88 72.33 74.61 0.2M
2022-08-04 74.44 76.27 73.02 73.81 0.2M
2022-08-03 75.00 76.99 73.86 75.08 0.2M
2022-08-02 77.69 77.93 76.18 76.73 0.2M
2022-08-01 77.78 78.70 75.76 76.93 0.1M
2022-07-29 76.00 78.12 75.84 76.42 0.3M
2022-07-28 78.33 78.89 74.46 75.25 0.2M
2022-07-27 77.78 79.96 75.69 76.82 0.3M
2022-07-26 81.00 82.56 78.14 78.77 0.1M
2022-07-25 80.18 81.16 78.17 79.78 0.2M
2022-07-22 81.06 81.64 78.56 79.03 0.1M
2022-07-21 84.44 84.44 79.79 80.37 0.1M
2022-07-20 83.11 84.87 81.11 81.69 0.1M
2022-07-19 83.33 83.53 80.50 81.13 0.3M
2022-07-18 78.56 84.44 78.56 83.56 0.4M
2022-07-15 81.44 81.44 77.28 78.31 0.1M
2022-07-14 82.78 82.90 77.74 79.99 0.2M
2022-07-13 84.38 84.50 79.18 79.67 0.2M
2022-07-12 78.91 85.89 78.91 83.23 0.5M
2022-07-11 80.12 83.66 78.15 78.91 0.4M
2022-07-08 86.11 87.57 82.53 83.61 0.2M
2022-07-07 87.26 89.89 85.17 86.51 0.7M
2022-07-06 77.67 87.00 77.22 85.72 0.9M
2022-07-05 76.12 78.73 73.45 75.03 0.4M
2022-07-04 72.85 76.57 72.36 76.17 0.2M
2022-07-01 75.56 75.56 70.76 71.78 0.1M
2022-06-30 74.06 75.25 72.51 72.94 0.1M
2022-06-29 72.89 77.11 72.34 73.43 0.2M
2022-06-28 70.56 74.64 68.36 73.83 0.5M
2022-06-27 73.44 75.63 69.24 69.53 0.4M
2022-06-24 76.78 78.61 72.44 72.88 0.3M
2022-06-23 77.89 81.53 75.60 76.43 0.1M
2022-06-22 78.36 82.22 77.89 79.11 0.4M
2022-06-21 78.33 82.57 72.19 79.62 0.7M
2022-06-20 82.33 84.56 73.74 77.51 0.8M
2022-06-17 76.67 81.27 72.54 80.14 0.5M
2022-06-16 80.26 83.22 71.33 74.73 1.8M
2022-06-15 72.46 78.67 71.00 77.99 1.2M
2022-06-14 62.78 71.11 62.78 69.51 0.7M
2022-06-13 66.59 71.52 61.11 62.42 0.5M
2022-06-10 61.94 68.26 58.47 66.59 0.5M
2022-06-09 58.33 65.00 58.33 62.27 0.6M
2022-06-08 50.89 58.78 50.25 57.46 0.2M
2022-06-07 51.23 51.23 49.76 50.28 0.1M
2022-06-06 50.89 52.78 50.70 51.39 0.0M
2022-06-03 53.60 53.60 51.56 51.77 0.1M
2022-06-02 50.38 52.47 49.56 52.22 0.1M
2022-06-01 51.11 51.83 49.68 49.98 0.1M
2022-05-31 49.28 51.46 48.80 50.85 0.0M
2022-05-30 48.71 50.22 48.71 49.72 0.0M
2022-05-27 46.39 48.53 46.39 47.94 0.0M
2022-05-26 47.07 47.56 45.12 46.76 0.1M
2022-05-25 49.20 50.30 46.74 47.19 0.1M
2022-05-24 51.67 52.22 48.72 49.20 0.1M
2022-05-23 48.89 52.63 48.89 51.28 0.1M
2022-05-20 51.00 51.44 49.91 50.24 0.1M
2022-05-19 51.98 51.98 49.39 49.64 0.1M
2022-05-18 53.89 54.12 51.27 51.98 0.2M
2022-05-17 53.88 54.60 51.67 53.96 0.2M
2022-05-16 51.94 52.00 50.78 52.00 0.1M
2022-05-13 48.47 49.53 48.02 49.53 0.1M
2022-05-12 46.12 47.23 45.46 47.17 0.1M
2022-05-11 43.12 46.44 42.58 44.99 0.2M
2022-05-10 45.69 46.73 44.82 44.82 0.1M
2022-05-09 47.39 49.08 47.16 47.18 0.2M
2022-05-06 49.69 51.43 49.50 49.63 0.2M
2022-05-05 53.00 53.97 52.10 52.10 0.1M
2022-05-04 54.84 55.87 54.84 54.84 0.1M
2022-05-02 58.44 59.10 57.22 57.72 0.1M
2022-04-29 58.11 59.31 57.39 58.78 0.1M
2022-04-28 61.56 61.56 58.51 58.93 0.1M
2022-04-27 59.67 61.88 57.78 59.07 0.1M
2022-04-26 61.33 62.91 59.51 60.41 0.2M
2022-04-25 58.89 61.56 57.74 60.81 0.2M
2022-04-22 59.78 59.78 57.20 58.73 0.1M
2022-04-21 57.46 58.33 57.03 57.34 0.1M
2022-04-20 58.77 58.77 56.53 57.10 0.1M
2022-04-19 59.74 60.02 56.97 57.60 0.2M
2022-04-18 56.46 59.34 56.46 57.17 0.1M
2022-04-13 62.11 62.11 57.56 58.95 0.1M
2022-04-12 58.33 61.37 57.12 60.47 0.2M
2022-04-11 60.19 60.19 58.30 58.48 0.1M
2022-04-08 58.95 61.00 58.71 59.01 0.0M
2022-04-07 61.44 61.44 58.33 58.89 0.0M
2022-04-06 59.92 60.28 59.27 59.52 0.0M
2022-04-05 62.11 62.11 59.29 59.99 0.1M
2022-04-04 61.11 61.98 59.78 60.65 0.1M
2022-04-01 63.41 63.77 59.13 60.21 0.1M
2022-03-31 61.11 64.81 58.68 61.53 0.4M
2022-03-30 61.72 61.72 59.67 61.72 0.1M
2022-03-29 58.11 58.78 56.22 58.78 0.1M
2022-03-28 54.99 56.00 52.54 55.99 0.1M
2022-03-25 51.94 53.33 50.37 53.33 0.1M
2022-03-24 47.78 50.79 47.78 50.79 0.0M
2022-03-23 49.67 49.76 48.22 48.38 0.1M
2022-03-22 50.64 50.64 48.67 49.11 0.0M
2022-03-21 51.66 51.66 49.49 49.83 0.0M
2022-03-17 52.78 52.78 50.00 50.78 0.1M
2022-03-16 51.76 52.11 50.33 51.04 0.2M
2022-03-15 52.22 52.44 49.57 50.28 0.1M
2022-03-14 51.96 52.23 50.77 51.32 0.1M
2022-03-11 48.42 51.11 48.42 50.43 0.1M
2022-03-10 49.66 49.95 47.12 48.76 0.1M
2022-03-09 46.33 47.61 46.18 47.57 0.1M
2022-03-08 45.17 46.22 43.65 45.34 0.0M
2022-03-07 45.00 45.33 44.51 44.73 0.1M
2022-03-04 45.89 47.79 44.83 46.85 0.1M
2022-03-03 45.33 46.63 44.73 46.48 0.2M
2022-03-02 46.89 47.29 43.68 44.41 0.2M
2022-02-28 44.22 45.48 41.90 45.48 0.1M
2022-02-25 40.22 43.32 40.22 43.32 0.1M
2022-02-24 41.78 42.09 41.26 41.26 0.1M
2022-02-23 42.64 44.58 42.54 43.43 0.1M
2022-02-22 43.46 44.31 43.46 43.47 0.1M
2022-02-21 46.78 47.79 45.74 45.74 0.1M
2022-02-18 48.17 49.33 47.78 48.14 0.0M
2022-02-17 51.52 51.52 48.67 48.78 0.0M
2022-02-16 49.33 49.98 48.60 49.77 0.2M
2022-02-15 49.44 49.67 46.89 47.60 0.1M
2022-02-14 48.89 51.02 48.48 48.55 0.2M
2022-02-11 47.44 51.67 47.44 51.03 0.2M
2022-02-10 50.96 51.27 48.89 49.44 0.1M
2022-02-09 51.38 52.78 50.76 51.14 0.1M
2022-02-08 50.72 53.17 49.42 50.27 0.2M
2022-02-07 56.33 56.33 51.56 52.02 0.2M
2022-02-04 55.30 55.30 52.44 54.16 0.1M
2022-02-03 56.89 56.89 52.78 53.09 0.2M
2022-02-02 52.14 54.98 51.36 54.98 0.2M
2022-02-01 56.67 56.67 52.36 52.36 0.2M
2022-01-31 58.24 58.24 53.89 55.12 0.8M
2022-01-28 54.44 55.47 53.87 55.47 0.3M
2022-01-27 51.55 52.83 50.34 52.83 0.3M
2022-01-25 47.78 50.32 45.56 50.32 0.2M
2022-01-24 51.64 51.64 47.52 47.92 0.1M
2022-01-21 51.68 52.18 49.62 50.02 0.1M
2022-01-20 51.67 52.61 51.08 52.23 0.2M
2022-01-19 53.31 53.31 48.73 50.12 0.4M
2022-01-18 53.03 53.03 50.34 51.29 0.7M
2022-01-17 50.51 50.51 50.51 50.51 0.2M
2022-01-14 47.20 48.11 45.16 48.11 0.1M
2022-01-13 46.64 46.64 43.40 45.82 0.2M
2022-01-12 44.00 45.97 41.70 45.29 0.4M
2022-01-11 48.51 48.51 43.89 43.89 0.2M
2022-01-10 46.20 46.20 44.42 46.20 0.1M
2022-01-07 44.00 44.00 43.89 44.00 0.0M
2022-01-06 41.89 41.91 40.56 41.91 0.2M
2022-01-05 38.93 39.91 38.93 39.91 0.1M
2022-01-04 36.58 38.01 35.92 38.01 0.1M
2022-01-03 36.77 36.77 35.23 36.21 0.1M