NSE: KPIL | Series: EQ
-
LTP
965.00
-6.10 (-0.63 %) -
Open
970.00
980.00 -
High
981.00
984.30 -
Low
957.00
961.50 -
Close
959.85
971.10 -
52W High
1,438.05
27 Sep, 2024 -
52W Low
821.30
04 Mar, 2025
Upper Circuit: 1,165.32
Lower Circuit: 776.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 970.00 | 981.00 | 957.00 | 965.00 | 959.85 | -11.25 | -1.16 | 1,438.05 | 821.30 | 177,565 | 17.10 Crore | 22,700 |
| 02 Apr, 2025 | 980.00 | 984.30 | 961.50 | 974.90 | 971.10 | -12.10 | -1.23 | 1,438.05 | 821.30 | 112,065 | 10.91 Crore | 13,868 |
| 01 Apr, 2025 | 974.50 | 986.65 | 962.35 | 980.00 | 983.20 | 8.70 | 0.89 | 1,438.05 | 821.30 | 178,923 | 17.49 Crore | 15,729 |
| 28 Mar, 2025 | 987.75 | 1,009.45 | 968.85 | 975.00 | 974.50 | -8.40 | -0.85 | 1,438.05 | 821.30 | 521,419 | 50.97 Crore | 35,231 |
| 27 Mar, 2025 | 1,000.00 | 1,078.85 | 891.70 | 985.00 | 982.90 | -25.90 | -2.57 | 1,438.05 | 821.30 | 1,082,776 | 106.89 Crore | 73,780 |
| 26 Mar, 2025 | 1,021.00 | 1,069.10 | 997.10 | 1,000.90 | 1,008.80 | -8.10 | -0.8 | 1,438.05 | 821.30 | 1,385,591 | 141.77 Crore | 75,391 |
| 25 Mar, 2025 | 995.00 | 1,035.00 | 991.15 | 1,021.20 | 1,016.90 | 36.50 | 3.72 | 1,438.05 | 821.30 | 1,342,686 | 135.77 Crore | 89,677 |
| 24 Mar, 2025 | 975.00 | 992.00 | 968.20 | 988.00 | 980.40 | 6.85 | 0.7 | 1,438.05 | 821.30 | 424,152 | 41.53 Crore | 22,488 |
| 21 Mar, 2025 | 940.50 | 983.90 | 928.25 | 980.00 | 973.55 | 34.55 | 3.68 | 1,438.05 | 821.30 | 931,447 | 90.14 Crore | 45,785 |
| 20 Mar, 2025 | 935.00 | 944.00 | 913.00 | 940.30 | 939.00 | 14.45 | 1.56 | 1,438.05 | 821.30 | 437,186 | 40.66 Crore | 41,402 |
| 19 Mar, 2025 | 914.40 | 929.10 | 907.10 | 921.00 | 924.55 | 19.85 | 2.19 | 1,438.05 | 821.30 | 224,906 | 20.67 Crore | 29,151 |
| 18 Mar, 2025 | 875.00 | 946.00 | 875.00 | 909.00 | 904.70 | 31.00 | 3.55 | 1,438.05 | 821.30 | 484,927 | 43.63 Crore | 49,134 |
| 17 Mar, 2025 | 865.00 | 876.25 | 854.00 | 872.00 | 873.70 | 17.05 | 1.99 | 1,438.05 | 821.30 | 428,531 | 37.33 Crore | 17,858 |
| 13 Mar, 2025 | 877.10 | 884.40 | 852.75 | 856.00 | 856.65 | -21.80 | -2.48 | 1,438.05 | 821.30 | 249,881 | 21.65 Crore | 26,542 |
| 12 Mar, 2025 | 885.65 | 899.45 | 872.15 | 873.50 | 878.45 | 3.05 | 0.35 | 1,438.05 | 821.30 | 305,838 | 27.06 Crore | 31,869 |
| 11 Mar, 2025 | 899.00 | 909.15 | 868.00 | 887.30 | 875.40 | -32.50 | -3.58 | 1,438.05 | 821.30 | 451,003 | 39.85 Crore | 41,881 |
| 10 Mar, 2025 | 926.00 | 945.00 | 903.40 | 910.00 | 907.90 | -23.30 | -2.5 | 1,438.05 | 821.30 | 440,303 | 40.56 Crore | 38,521 |
| 07 Mar, 2025 | 950.00 | 978.00 | 921.00 | 922.10 | 931.20 | 14.15 | 1.54 | 1,438.05 | 821.30 | 6,805,163 | 649.47 Crore | 183,325 |
| 06 Mar, 2025 | 902.45 | 979.00 | 890.95 | 908.55 | 917.05 | 18.65 | 2.08 | 1,438.05 | 821.30 | 2,600,008 | 242.06 Crore | 135,302 |
| 05 Mar, 2025 | 847.45 | 915.00 | 846.15 | 900.00 | 898.40 | 54.45 | 6.45 | 1,438.05 | 821.30 | 926,839 | 83.24 Crore | 70,605 |
| 04 Mar, 2025 | 836.00 | 857.20 | 821.30 | 843.95 | 843.95 | 3.40 | 0.4 | 1,438.05 | 821.30 | 455,690 | 38.40 Crore | 42,387 |