BSE · KPEL · stock
K.P. Energy Limited (KPEL) stock price history
Every BSE trading session of K.P. Energy Limited from Feb 25, 2016 to Sep 28, 2026: 2,614 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KPEL adjusted close, 2016 to 2026
- ₹659.25
- All time high, 2024
- ₹463.90
- 52 week high, ₹206.78 low
- 2,614
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
KPEL key facts
- K.P. Energy Limited (KPEL) closed at ₹220.50 on Sep 28, 2026 on BSE.
- KPEL's all time high close is ₹659.25, set on Dec 10, 2024; its all time low close is ₹3.52 on Mar 16, 2016.
- KPEL's 52 week range is ₹206.78 to ₹463.90.
- KPEL returned -45.2% over the year to Sep 28, 2026 and +1,167% over five years.
- Over ten years KPEL returned +2,361%, +37.8% a year compounded.
- KPEL's deepest drawdown was -81.6% from Apr 27, 2018 to Apr 19, 2021.
- DataCedar holds 2,614 daily sessions of KPEL history from Feb 25, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KPEL price chart, 2016 to 2026
KPEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.5% |
| 3 months | -36.8% |
| 6 months | -15.2% |
| Year to date | -35.9% |
| 1 year | -45.2% |
| 3 years | +23.6% |
| 5 years | +1,167% |
| 10 years | +2,361% |
| Since Feb 25, 2016 | +6,090% |
| Compound annual growth, 10.6 years | +47.6% |
KPEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹659.25 on Dec 10, 2024
- All time low close
- ₹3.52 on Mar 16, 2016
- 52 week high
- ₹463.90 on Nov 4, 2025
- 52 week low
- ₹206.78 on Sep 16, 2026
- Deepest drawdown
- -81.6% from Apr 27, 2018 to Apr 19, 2021, recovered Jan 10, 2022
- Best single session
- +20.0% on Aug 23, 2016
- Worst single session
- -15.8% on Mar 22, 2018
- Volatility, 1 year annualised
- 43.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2016
- 61.9×
- Best calendar year
- 2023, +277%
- Worst calendar year
- 2020, -46%
KPEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Feb 25, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹357.67 | ₹440.53 | ₹206.78 | ₹220.50 | -37.8% | 5.6M | 184 |
| 2025 | ₹539.08 | ₹582.12 | ₹326.08 | ₹354.23 | -34.0% | 12.8M | 248 |
| 2024 | ₹235.10 | ₹671.35 | ₹235.10 | ₹537.08 | +139.9% | 68.1M | 245 |
| 2023 | ₹60.63 | ₹227.33 | ₹47.43 | ₹223.91 | +277.3% | 87.1M | 245 |
| 2022 | ₹39.65 | ₹80.84 | ₹23.26 | ₹59.35 | +56.2% | 84.3M | 248 |
| 2021 | ₹11.28 | ₹40.98 | ₹8.41 | ₹38.00 | +226.6% | 51.5M | 248 |
| 2020 | ₹21.41 | ₹23.88 | ₹8.85 | ₹11.63 | -45.7% | 3M | 251 |
| 2019 | ₹33.56 | ₹38.80 | ₹18.26 | ₹21.41 | -35.6% | 1.8M | 243 |
| 2018 | ₹35.13 | ₹48.29 | ₹20.66 | ₹33.24 | -5.4% | 4.2M | 246 |
| 2017 | ₹14.21 | ₹46.56 | ₹14.21 | ₹35.13 | +148.1% | 5.3M | 248 |
| 2016 | ₹3.62 | ₹14.24 | ₹3.51 | ₹14.16 | n/a | 31.7M | 208 |
KPEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹220.50 | -9.7% |
| August 2026 | ₹244.29 | -20.5% |
| July 2026 | ₹307.17 | -9.8% |
| June 2026 | ₹340.43 | -4.7% |
| May 2026 | ₹357.26 | -0.9% |
| April 2026 | ₹360.46 | +44.3% |
| March 2026 | ₹249.78 | -12.0% |
| February 2026 | ₹283.89 | -2.6% |
| January 2026 | ₹291.49 | -17.7% |
| December 2025 | ₹354.23 | -7.2% |
| November 2025 | ₹381.58 | -8.9% |
| October 2025 | ₹418.81 | +5.0% |
About the KPEL data
Daily bars. 2,614 sessions from Feb 25, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 25, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KPEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KOTIC Kothari Industrial Corporation Limited
- KOTYARK Kotyark Industries Limited
- KOURA Koura Fine Diamond Jewelry Limited
- KOVAI Kovai Medical Center and Hospital Limited
- KPGEL KP Green Engineering Limited
- KPIGREEN KPI Green Energy Limited
- KPIL Kalpataru Projects International Limited
- KPITTECH KPIT Technologies Limited
Common questions
KPEL share price history
