NSE: KPIGREEN | Series: EQ
-
LTP
431.50
10.75 (2.55 %) -
Open
413.00
416.00 -
High
441.75
426.60 -
Low
409.05
402.00 -
Close
430.15
420.75 -
52W High
907.30
01 Jan, 1970 -
52W Low
313.40
29 Jan, 2025
Upper Circuit: 504.90
Lower Circuit: 336.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 413.00 | 441.75 | 409.05 | 431.50 | 430.15 | 9.40 | 2.23 | 907.30 | 313.40 | 1,451,294 | 63.11 Crore | 17,889 |
| 02 Apr, 2025 | 416.00 | 426.60 | 402.00 | 422.10 | 420.75 | 8.75 | 2.12 | 907.30 | 313.40 | 580,097 | 24.15 Crore | 13,411 |
| 01 Apr, 2025 | 404.90 | 417.95 | 402.70 | 411.85 | 412.00 | 3.50 | 0.86 | 907.30 | 313.40 | 469,589 | 19.35 Crore | 10,614 |
| 28 Mar, 2025 | 422.00 | 424.20 | 405.75 | 407.95 | 408.50 | -8.65 | -2.07 | 907.30 | 313.40 | 862,907 | 35.70 Crore | 15,620 |
| 27 Mar, 2025 | 404.00 | 421.00 | 403.20 | 413.00 | 417.15 | 9.35 | 2.29 | 907.30 | 313.40 | 1,221,615 | 50.40 Crore | 21,256 |
| 26 Mar, 2025 | 419.00 | 430.95 | 406.00 | 408.00 | 407.80 | -17.20 | -4.05 | 907.30 | 313.40 | 860,824 | 35.91 Crore | 15,349 |
| 25 Mar, 2025 | 440.00 | 444.40 | 423.00 | 423.30 | 425.00 | -13.75 | -3.13 | 907.30 | 313.40 | 828,827 | 35.85 Crore | 15,951 |
| 24 Mar, 2025 | 433.00 | 447.60 | 430.00 | 439.00 | 438.75 | 9.80 | 2.28 | 907.30 | 313.40 | 902,704 | 39.62 Crore | 24,316 |
| 21 Mar, 2025 | 416.20 | 435.65 | 414.30 | 427.80 | 428.95 | 14.00 | 3.37 | 907.30 | 313.40 | 1,368,280 | 58.85 Crore | 29,598 |
| 20 Mar, 2025 | 404.00 | 416.50 | 396.10 | 415.95 | 414.95 | 15.40 | 3.85 | 907.30 | 313.40 | 1,178,169 | 48.19 Crore | 17,303 |
| 19 Mar, 2025 | 386.00 | 402.15 | 385.05 | 399.75 | 399.55 | 16.55 | 4.32 | 907.30 | 313.40 | 1,381,712 | 54.95 Crore | 16,983 |
| 18 Mar, 2025 | 385.00 | 386.40 | 380.00 | 383.85 | 383.00 | 4.45 | 1.18 | 907.30 | 313.40 | 670,553 | 25.71 Crore | 9,735 |
| 17 Mar, 2025 | 381.50 | 394.80 | 377.10 | 379.80 | 378.55 | 0.80 | 0.21 | 907.30 | 313.40 | 646,419 | 24.79 Crore | 10,319 |
| 13 Mar, 2025 | 382.20 | 386.65 | 376.00 | 377.85 | 377.75 | -4.45 | -1.16 | 907.30 | 313.40 | 711,563 | 27.02 Crore | 8,444 |
| 12 Mar, 2025 | 383.55 | 389.00 | 376.05 | 382.90 | 382.20 | -0.30 | -0.08 | 907.30 | 313.40 | 450,472 | 17.21 Crore | 8,987 |
| 11 Mar, 2025 | 382.00 | 384.50 | 370.25 | 384.40 | 382.50 | -3.65 | -0.95 | 907.30 | 313.40 | 586,029 | 22.19 Crore | 11,066 |
| 10 Mar, 2025 | 407.00 | 410.00 | 385.10 | 386.50 | 386.15 | -19.20 | -4.74 | 907.30 | 313.40 | 732,844 | 28.85 Crore | 12,071 |
| 07 Mar, 2025 | 391.65 | 411.20 | 390.90 | 405.00 | 405.35 | 13.70 | 3.5 | 907.30 | 313.40 | 1,419,242 | 57.66 Crore | 15,424 |
| 06 Mar, 2025 | 403.75 | 407.95 | 390.00 | 391.00 | 391.65 | -3.90 | -0.99 | 907.30 | 313.40 | 913,366 | 36.20 Crore | 17,780 |
| 05 Mar, 2025 | 384.95 | 402.00 | 384.90 | 395.60 | 395.55 | 12.65 | 3.3 | 907.30 | 313.40 | 1,481,671 | 59.00 Crore | 15,719 |
| 04 Mar, 2025 | 364.15 | 394.85 | 364.15 | 382.80 | 382.90 | 6.85 | 1.82 | 907.30 | 313.40 | 1,491,576 | 57.99 Crore | 16,473 |