NSE: KPIL | Series: EQ
-
LTP
1,275.50
-23.95 (-1.84 %) -
Open
1,311.00
1,286.00 -
High
1,318.00
1,302.95 -
Low
1,272.00
1,267.00 -
Close
1,275.95
1,299.45 -
52W High
1,438.05
27 Sep, 2024 -
52W Low
1,114.50
25 Nov, 2024
Upper Circuit: 1,559.34
Lower Circuit: 1,039.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,311.00 | 1,318.00 | 1,272.00 | 1,275.50 | 1,275.95 | -23.50 | -1.81 | 1,438.05 | 1,114.50 | 220,619 | 28.51 Crore | 16,812 |
| 19 Dec, 2024 | 1,286.00 | 1,302.95 | 1,267.00 | 1,300.00 | 1,299.45 | -14.90 | -1.13 | 1,438.05 | 1,114.50 | 205,287 | 26.45 Crore | 23,976 |
| 18 Dec, 2024 | 1,330.00 | 1,334.00 | 1,303.00 | 1,310.90 | 1,314.35 | -25.05 | -1.87 | 1,438.05 | 1,114.50 | 166,653 | 21.91 Crore | 19,592 |
| 17 Dec, 2024 | 1,334.00 | 1,352.85 | 1,312.75 | 1,338.60 | 1,339.40 | 16.15 | 1.22 | 1,438.05 | 1,114.50 | 403,155 | 53.94 Crore | 30,048 |
| 16 Dec, 2024 | 1,303.90 | 1,339.00 | 1,300.00 | 1,325.00 | 1,323.25 | 19.35 | 1.48 | 1,438.05 | 1,114.50 | 387,992 | 51.35 Crore | 28,979 |
| 13 Dec, 2024 | 1,290.00 | 1,317.00 | 1,262.00 | 1,306.00 | 1,303.90 | 21.25 | 1.66 | 1,438.05 | 1,114.50 | 585,046 | 75.74 Crore | 38,840 |
| 12 Dec, 2024 | 1,305.05 | 1,308.70 | 1,280.00 | 1,280.00 | 1,282.65 | -29.05 | -2.21 | 1,438.05 | 1,114.50 | 196,236 | 25.28 Crore | 12,386 |
| 11 Dec, 2024 | 1,294.80 | 1,325.70 | 1,278.50 | 1,300.00 | 1,311.70 | 27.30 | 2.13 | 1,438.05 | 1,114.50 | 326,697 | 42.29 Crore | 29,868 |
| 10 Dec, 2024 | 1,282.90 | 1,308.05 | 1,274.05 | 1,282.25 | 1,284.40 | 1.50 | 0.12 | 1,438.05 | 1,114.50 | 366,627 | 47.37 Crore | 40,344 |
| 09 Dec, 2024 | 1,260.00 | 1,299.00 | 1,250.00 | 1,280.00 | 1,282.90 | 11.65 | 0.92 | 1,438.05 | 1,114.50 | 532,721 | 68.38 Crore | 35,979 |
| 06 Dec, 2024 | 1,247.75 | 1,284.90 | 1,230.00 | 1,261.00 | 1,271.25 | 22.10 | 1.77 | 1,438.05 | 1,114.50 | 600,353 | 75.69 Crore | 43,394 |
| 05 Dec, 2024 | 1,180.95 | 1,268.80 | 1,175.80 | 1,237.80 | 1,249.15 | 82.90 | 7.11 | 1,438.05 | 1,114.50 | 2,817,718 | 347.42 Crore | 136,110 |
| 04 Dec, 2024 | 1,150.05 | 1,179.90 | 1,141.00 | 1,177.00 | 1,166.25 | 16.60 | 1.44 | 1,438.05 | 1,114.50 | 728,022 | 83.95 Crore | 35,575 |
| 03 Dec, 2024 | 1,142.00 | 1,158.05 | 1,132.90 | 1,148.15 | 1,149.65 | 16.85 | 1.49 | 1,438.05 | 1,114.50 | 784,281 | 90.12 Crore | 55,705 |
| 02 Dec, 2024 | 1,154.90 | 1,154.90 | 1,120.05 | 1,131.00 | 1,132.80 | -7.25 | -0.64 | 1,438.05 | 1,114.50 | 665,164 | 75.45 Crore | 43,761 |
| 29 Nov, 2024 | 1,150.00 | 1,150.95 | 1,131.00 | 1,139.45 | 1,140.05 | -3.20 | -0.28 | 1,438.05 | 1,114.50 | 124,275 | 14.16 Crore | 17,962 |
| 28 Nov, 2024 | 1,152.65 | 1,170.05 | 1,137.05 | 1,142.95 | 1,143.25 | -9.40 | -0.82 | 1,438.05 | 1,114.50 | 260,628 | 30.01 Crore | 26,635 |
| 27 Nov, 2024 | 1,139.95 | 1,162.75 | 1,124.60 | 1,162.75 | 1,152.65 | 18.40 | 1.62 | 1,438.05 | 1,114.50 | 402,107 | 46.10 Crore | 29,338 |
| 26 Nov, 2024 | 1,121.25 | 1,146.45 | 1,118.00 | 1,133.90 | 1,134.25 | 14.60 | 1.3 | 1,438.05 | 1,114.50 | 169,604 | 19.23 Crore | 21,687 |
| 25 Nov, 2024 | 1,138.50 | 1,142.30 | 1,114.50 | 1,118.15 | 1,119.65 | -2.45 | -0.22 | 1,438.05 | 1,114.50 | 690,804 | 77.52 Crore | 47,051 |