KPI Green Energy

KPIG
🏛️ india →
447.40
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
2021-12-31 35.55 35.97 34.58 35.58 0.5M
2021-12-30 35.38 35.98 34.78 35.72 1.0M
2021-12-29 35.11 37.11 34.27 34.27 0.6M
2021-12-28 38.69 38.72 35.68 36.07 1.0M
2021-12-27 36.53 37.18 35.79 37.18 1.0M
2021-12-24 34.78 35.41 33.67 35.41 0.9M
2021-12-23 32.76 33.73 31.76 33.73 0.6M
2021-12-22 33.77 34.11 31.74 32.12 0.5M
2021-12-21 31.90 33.37 31.67 32.79 0.4M
2021-12-20 33.78 33.78 31.76 31.78 0.9M
2021-12-17 32.99 33.43 32.01 33.43 0.8M
2021-12-16 34.99 35.11 31.78 31.84 1.2M
2021-12-15 33.43 35.01 33.43 33.45 1.6M
2021-12-14 37.67 37.67 35.18 35.18 0.5M
2021-12-13 36.67 37.12 36.11 37.03 2.1M
2021-12-10 34.98 35.35 34.97 35.35 0.3M
2021-12-09 33.53 33.67 31.67 33.67 1.0M
2021-12-08 31.66 32.07 31.12 32.07 0.6M
2021-12-07 29.67 30.54 28.24 30.54 0.8M
2021-12-06 31.44 31.56 28.89 29.09 1.1M
2021-12-03 29.98 30.41 29.59 30.41 0.5M
2021-12-02 28.49 28.96 27.84 28.96 1.0M
2021-12-01 27.22 27.88 26.17 27.58 0.5M
2021-11-30 25.56 27.30 25.03 26.56 0.6M
2021-11-29 27.78 28.33 25.97 26.00 0.8M
2021-11-26 26.22 27.42 26.06 27.34 1.3M
2021-11-25 26.12 26.12 25.56 26.12 0.5M
2021-11-24 24.28 24.88 24.06 24.88 0.3M
2021-11-23 22.50 23.69 22.22 23.69 0.5M
2021-11-22 23.68 23.68 22.47 22.57 0.5M
2021-11-18 22.89 23.67 22.37 23.32 0.6M
2021-11-17 24.12 24.44 22.78 22.93 0.9M
2021-11-16 23.89 24.13 23.44 23.78 1.3M
2021-11-15 22.67 22.98 21.68 22.98 0.4M
2021-11-12 22.33 22.73 21.47 21.89 0.6M
2021-11-11 24.09 24.09 22.11 22.27 1.4M
2021-11-10 23.10 23.19 22.39 23.19 2.0M
2021-11-09 20.56 22.09 20.46 22.09 0.6M
2021-11-08 22.41 22.56 20.58 21.04 1.2M
2021-11-04 21.76 21.76 21.11 21.57 0.5M
2021-11-03 20.44 20.73 20.14 20.73 0.4M
2021-11-02 19.11 19.77 19.11 19.74 1.0M
2021-11-01 17.67 18.83 17.67 18.83 0.5M
2021-10-29 18.73 19.04 17.91 17.94 1.4M
2021-10-28 19.72 19.72 18.46 18.85 1.7M
2021-10-27 16.39 18.17 16.24 18.17 1.9M
2021-10-26 15.22 16.52 15.22 16.52 1.1M
2021-10-25 15.44 15.52 14.46 15.02 0.3M
2021-10-22 13.44 14.98 13.44 14.68 0.1M
2021-10-21 15.00 15.04 14.44 14.89 0.1M
2021-10-20 14.34 15.00 14.23 14.77 0.3M
2021-10-19 15.73 16.08 14.57 14.79 0.6M
2021-10-18 16.22 16.42 15.67 15.69 0.4M
2021-10-14 15.97 16.31 15.72 15.79 0.3M
2021-10-13 15.56 16.32 15.48 15.97 0.7M
2021-10-12 16.33 16.33 15.18 15.63 0.8M
2021-10-11 15.49 16.73 15.45 16.17 1.9M
2021-10-08 15.66 15.66 15.12 15.22 1.2M
2021-10-07 14.88 14.88 14.18 14.31 0.2M
2021-10-06 14.99 14.99 14.22 14.37 0.3M
2021-10-05 15.22 15.56 14.56 14.83 0.5M
2021-10-04 14.99 15.01 14.67 15.01 0.2M
2021-10-01 14.16 14.56 13.92 14.29 0.1M
2021-09-30 14.60 14.93 14.01 14.16 0.4M
2021-09-29 14.99 15.42 14.23 14.56 0.3M
2021-09-28 14.58 15.00 14.44 14.69 0.2M
2021-09-27 15.00 15.00 14.06 14.57 0.3M
2021-09-24 14.92 15.29 14.44 14.77 0.3M
2021-09-23 14.61 14.79 14.16 14.78 0.6M
2021-09-22 14.97 14.97 13.91 14.09 0.6M
2021-09-21 15.56 15.56 14.48 14.53 0.7M
2021-09-20 15.22 15.64 15.03 15.23 1.1M
2021-09-17 15.44 15.67 14.72 14.99 1.2M
2021-09-16 15.33 15.38 14.99 15.38 1.8M
2021-09-15 14.56 14.65 14.27 14.65 0.6M
2021-09-14 13.37 13.96 13.33 13.96 0.8M
2021-09-13 13.33 13.54 13.24 13.30 0.3M
2021-09-09 13.75 13.83 13.31 13.36 0.4M
2021-09-08 13.64 13.66 13.33 13.54 0.3M
2021-09-07 13.88 14.00 13.33 13.46 0.5M
2021-09-06 14.11 14.11 13.33 13.71 0.4M
2021-09-03 14.33 14.52 13.67 13.77 0.4M
2021-09-02 14.88 14.88 14.06 14.10 0.4M
2021-09-01 15.71 15.71 14.57 14.66 0.3M
2021-08-31 15.37 15.71 15.04 15.23 0.5M
2021-08-30 14.77 15.03 14.40 15.02 0.6M
2021-08-27 14.83 14.88 14.22 14.32 0.2M
2021-08-26 14.64 14.88 14.11 14.67 1.0M
2021-08-25 13.78 14.35 13.78 14.18 0.6M
2021-08-24 13.66 14.21 12.92 13.67 0.8M
2021-08-23 14.35 14.99 13.60 13.60 0.4M
2021-08-20 13.82 14.72 13.82 14.31 0.4M
2021-08-18 14.99 14.99 14.24 14.33 0.4M
2021-08-17 16.32 16.32 14.99 14.99 1.2M
2021-08-16 15.78 15.78 15.56 15.78 0.6M
2021-08-13 14.77 15.03 13.62 15.03 1.3M
2021-08-12 14.78 14.95 13.87 14.32 2.2M
2021-08-11 14.56 14.86 14.54 14.54 1.5M
2021-08-10 16.44 16.44 15.31 15.31 0.6M
2021-08-09 17.16 17.27 16.00 16.11 1.0M
2021-08-06 17.00 17.22 16.56 16.77 0.9M
2021-08-05 18.16 18.16 16.43 16.51 6.7M
2021-08-04 17.29 17.29 17.29 17.29 0.1M
2021-08-03 16.47 16.47 16.47 16.47 0.3M
2021-08-02 15.69 15.69 15.61 15.69 0.6M
2021-07-30 14.59 14.94 14.43 14.94 4.7M
2021-07-29 14.61 14.74 14.13 14.23 2.8M
2021-07-28 14.78 14.78 13.92 14.16 4.7M
2021-07-27 14.08 14.08 13.44 14.08 2.5M