Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 4.64 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 12.59 |
| Book Value | Rs. 112.84 |
| Paid-up Capital | Rs. 1015403457 |
KPCL was closed at RS. 523.5 on 2026-01-14 has reported an EPS of 12.59, PE Ratio 41.58 and a Book Value of Rs. 112.84 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 1015403457 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-14 | 523.5 | 530.4 | 530.4 | 518 | 19932 | 3.5 |
| 2026-01-13 | 520 | 520 | 523.1 | 517 | 13683 | 5 |
| 2026-01-12 | 515 | 523 | 527 | 515 | 36873 | -9 |
| 2026-01-08 | 524 | 530 | 530 | 521 | 10946 | -3.7 |
| 2026-01-07 | 527.7 | 540 | 540 | 527 | 6138 | -13.3 |
| 2026-01-06 | 541 | 548.8 | 548.8 | 520 | 46759 | -19 |
| 2026-01-05 | 560 | 522 | 570 | 519 | 73496 | 41.8 |
| 2026-01-04 | 518.2 | 531 | 531 | 518 | 38263 | -49.8 |
| 2026-01-01 | 568 | 543 | 575 | 539.1 | 41716 | 25 |
| 2025-12-31 | 543 | 549 | 549 | 537 | 48168 | -2 |
| 2025-12-29 | 545 | 550 | 550 | 540 | 17894 | 0.3 |
| 2025-12-28 | 544.7 | 542 | 546 | 534 | 16183 | 10.7 |
| 2025-12-22 | 534 | 543 | 546.8 | 534 | 19079 | -8 |
| 2025-12-21 | 542 | 545 | 545 | 538 | 17020 | -1.3 |
| 2025-12-18 | 543.3 | 550 | 552.9 | 543 | 14552 | -6.7 |
| 2025-12-17 | 550 | 540 | 550 | 540 | 21584 | 5 |
| 2025-12-16 | 545 | 538 | 557 | 537 | 18366 | 7 |
| 2025-12-15 | 538 | 537 | 541 | 536.1 | 12897 | 1.8 |
| 2025-12-14 | 536.2 | 540.1 | 551 | 536 | 22187 | -4.3 |
| 2025-12-11 | 540.5 | 534.1 | 550 | 534.1 | 26758 | -4.5 |
| 2025-12-10 | 545 | 540.3 | 549 | 540.3 | 22256 | 2 |
| 2025-12-09 | 543 | 540 | 548.7 | 540 | 18766 | 1 |
| 2025-12-08 | 542 | 548 | 556 | 542 | 29695 | -6.1 |
| 2025-12-07 | 548.1 | 558 | 563 | 548.1 | 27528 | -10.9 |
| 2025-12-03 | 559 | 567 | 570 | 555 | 68416 | -2 |
| 2025-12-02 | 561 | 556.2 | 561.9 | 554 | 33636 | 4.9 |
| 2025-12-01 | 556.1 | 553.4 | 560 | 552 | 28163 | 4.1 |
| 2025-11-30 | 552 | 551 | 565 | 551 | 45254 | -1 |
| 2025-11-27 | 553 | 561 | 561 | 550.3 | 38828 | -6 |
| 2025-11-26 | 559 | 552 | 562 | 552 | 18480 | -1 |
| 2025-11-25 | 560 | 556 | 560 | 553 | 39905 | 3.8 |
| 2025-11-24 | 556.2 | 564.7 | 564.7 | 556 | 22716 | -1.8 |
| 2025-11-23 | 558 | 551 | 559.8 | 549 | 17641 | 9 |
| 2025-11-20 | 549 | 547 | 552 | 546.3 | 26418 | -5 |
| 2025-11-19 | 554 | 570 | 570 | 548.8 | 24549 | -9.8 |
| 2025-11-18 | 563.8 | 565 | 569.9 | 560 | 19644 | 0 |
| 2025-11-17 | 563.8 | 550 | 589 | 550 | 54140 | 14 |
| 2025-11-16 | 549.8 | 552 | 563 | 548 | 24067 | -2.4 |
| 2025-11-13 | 552.2 | 539 | 562.9 | 539 | 34372 | 2.2 |
| 2025-11-12 | 550 | 549.1 | 554 | 547 | 28800 | -0.6 |
| 2025-11-11 | 550.6 | 539 | 559 | 539 | 18274 | 0.6 |
| 2025-11-10 | 550 | 560 | 560 | 545.3 | 26953 | -1 |
| 2025-11-09 | 551 | 568.9 | 568.9 | 547 | 50846 | -9 |
| 2025-11-06 | 560 | 558.6 | 581 | 558.6 | 44102 | -10 |
| 2025-11-05 | 570 | 584.8 | 584.8 | 564 | 28319 | -7 |
| 2025-11-04 | 577 | 568.5 | 625 | 568.5 | 69218 | -3.1 |
| 2025-11-03 | 580.1 | 597.8 | 597.8 | 576.1 | 51424 | -21.4 |
| 2025-11-02 | 601.5 | 604 | 657 | 588 | 167503 | 3.6 |
| 2025-10-30 | 597.9 | 569.9 | 627 | 568.2 | 114234 | 22.9 |
| 2025-10-29 | 575 | 592 | 599 | 574 | 38930 | -8.1 |
| 2025-10-28 | 583.1 | 555 | 591.6 | 555 | 63877 | 27.6 |
| 2025-10-26 | 555.5 | 530 | 555.5 | 530 | 12047 | 19.5 |
| 2025-10-19 | 536 | 528.1 | 550 | 528 | 9600 | -1.8 |
| 2025-10-16 | 537.8 | 546.7 | 555 | 530 | 22875 | 1.8 |
| 2025-10-15 | 536 | 557.7 | 557.7 | 536 | 14871 | -12.5 |
| 2025-10-14 | 548.5 | 560 | 567.9 | 546 | 20696 | -11.4 |
| 2025-10-13 | 559.9 | 535 | 560 | 533 | 83287 | 19.7 |
| 2025-10-12 | 540.2 | 573 | 573 | 535 | 42887 | -32.8 |
| 2025-10-09 | 573 | 582.4 | 600 | 561.2 | 31830 | 2 |
| 2025-10-08 | 571 | 566 | 619 | 558.8 | 242182 | 2 |
| 2025-10-07 | 569 | 591 | 599.9 | 563 | 30995 | -33 |
| 2025-09-28 | 602 | 622.3 | 622.3 | 589 | 75555 | -33 |
| 2025-09-25 | 635 | 585 | 640 | 571.4 | 123995 | 40 |
| 2025-09-24 | 595 | 588 | 658 | 580 | 99386 | -5 |
| 2025-09-23 | 600 | 557.1 | 600 | 546 | 87582 | 53.75 |
| 2025-09-21 | 546.25 | 501 | 551.5 | 501 | 64089 | 44.85 |
| 2025-09-18 | 501.4 | 532 | 532 | 491 | 5870 | -41.12 |
| 2025-09-08 | 542.52 | 545.3 | 573 | 541 | 41305 | -13.79 |
| 2025-09-07 | 556.31 | 569.8 | 570 | 555 | 35616 | -5.71 |
| 2025-09-04 | 562.02 | 543 | 565 | 543 | 77215 | 14.6 |
| 2025-09-03 | 547.42 | 571.3 | 571.3 | 544 | 59296 | -12.7 |
| 2025-09-02 | 560.12 | 565 | 573.9 | 548 | 62006 | -8.78 |
| 2025-09-01 | 568.9 | 567 | 574.9 | 564 | 48340 | 2.62 |
| 2025-08-31 | 566.28 | 564.2 | 585 | 564.2 | 68481 | -9.35 |
| 2025-08-28 | 575.63 | 591.3 | 594 | 574.9 | 81542 | -11.57 |
| 2025-08-27 | 587.2 | 585 | 603.8 | 575 | 107521 | 1.81 |
| 2025-08-26 | 585.39 | 580.2 | 591 | 563.5 | 148696 | 1.9 |
| 2025-08-25 | 583.49 | 581.5 | 599 | 574 | 133144 | 3.28 |
| 2025-08-24 | 580.21 | 597 | 600 | 577 | 70714 | -10.53 |
| 2025-08-21 | 590.74 | 600 | 604.5 | 589.1 | 93292 | -8.09 |
| 2025-08-20 | 598.83 | 611.9 | 617 | 596.6 | 66406 | -9.76 |
| 2025-08-19 | 608.59 | 630 | 632 | 604 | 169333 | -15.14 |
| 2025-08-18 | 623.73 | 617 | 644.3 | 616 | 286901 | 7.83 |
| 2025-08-17 | 615.9 | 580.1 | 626.9 | 577 | 298042 | 34.62 |
| 2025-08-14 | 581.28 | 598 | 598.9 | 570.5 | 71792 | -7.31 |
| 2025-08-13 | 588.59 | 607.8 | 610 | 588 | 38507 | -10.43 |
| 2025-08-12 | 599.02 | 575.1 | 608 | 575.1 | 94990 | -8.24 |
| 2025-08-07 | 607.26 | 615 | 625.8 | 601 | 171324 | -7.39 |
| 2025-08-06 | 614.65 | 627 | 632 | 611 | 226719 | -8.35 |
| 2025-08-05 | 623 | 645 | 651.4 | 622 | 343594 | -15.65 |
| 2025-08-04 | 638.65 | 628 | 649.9 | 622.3 | 474187 | 21.98 |
| 2025-08-03 | 616.67 | 607 | 631.3 | 607 | 153110 | -1.41 |
| 2025-07-31 | 618.08 | 637.1 | 637.1 | 611 | 150741 | -12.38 |
| 2025-07-30 | 630.46 | 658 | 658 | 628.2 | 402939 | -40.29 |
| 2025-07-29 | 670.75 | 684 | 711 | 642 | 754377 | -9.99 |
| 2025-07-28 | 680.74 | 672.1 | 708 | 660 | 248077 | -5.04 |
| 2025-07-27 | 685.78 | 661.1 | 693 | 600 | 1351800 | 37.56 |
| 2025-07-24 | 648.22 | 643.5 | 669 | 605.8 | 118843 | 17.31 |
| 2025-07-23 | 630.91 | 590.5 | 635.4 | 590.5 | 133478 | 28.4 |
| 2025-07-22 | 602.51 | 584 | 610 | 581 | 204888 | 22.51 |
| 2025-07-21 | 580 | 543.6 | 580 | 543.6 | 45307 | 25.37 |
| 2025-07-20 | 554.63 | 562 | 574 | 550 | 24381 | 0.09 |
| 2025-07-17 | 554.54 | 531.8 | 575 | 531.8 | 50439 | 11.92 |
| 2025-07-16 | 542.62 | 529.7 | 545 | 529.7 | 16251 | 2.18 |
| 2025-07-15 | 540.44 | 522.8 | 549 | 522.8 | 4862 | 7.07 |
| 2025-07-14 | 533.37 | 521.1 | 543 | 521.1 | 8260 | 1.7 |
| 2025-07-13 | 531.67 | 544.8 | 544.8 | 530.1 | 6861 | -2.48 |
| 2025-07-10 | 534.15 | 540 | 540 | 531 | 20278 | -9.85 |
| 2025-07-09 | 544 | 540 | 545 | 534.1 | 8572 | 11.63 |
| 2025-07-08 | 532.37 | 536 | 542.1 | 530 | 16461 | -5.56 |
| 2025-07-07 | 537.93 | 550 | 553 | 537 | 15483 | -4.68 |
| 2025-07-06 | 542.61 | 550 | 558 | 539 | 14883 | -6.07 |
| 2025-07-03 | 548.68 | 546.1 | 565 | 546.1 | 19152 | -6.19 |
| 2025-07-02 | 554.87 | 560 | 581.9 | 552.1 | 17739 | 4.47 |
| 2025-07-01 | 550.4 | 540.1 | 557 | 540.1 | 17829 | 2.75 |
| 2025-06-30 | 547.65 | 578 | 578 | 544.9 | 53869 | -19.41 |
| 2025-06-29 | 567.06 | 575 | 586 | 564 | 33559 | -8.27 |
| 2025-06-26 | 575.33 | 579.9 | 592 | 565.1 | 130231 | 5.3 |
| 2025-06-25 | 570.03 | 566 | 572 | 555.5 | 19073 | 6.08 |
| 2025-06-24 | 563.95 | 547 | 591.9 | 547 | 40315 | 5.78 |
| 2025-06-23 | 558.17 | 538 | 574 | 528 | 41483 | 24.36 |
| 2025-06-22 | 533.81 | 542 | 550 | 533 | 8387 | -9.04 |
| 2025-06-19 | 542.85 | 565 | 566.9 | 541.1 | 33940 | -16.28 |
| 2025-06-18 | 559.13 | 558 | 574.9 | 537 | 27940 | 11.81 |
| 2025-06-17 | 547.32 | 573 | 573 | 546 | 16628 | -14.96 |
| 2025-06-16 | 562.28 | 573 | 586.5 | 559 | 77173 | -7.5 |
| 2025-06-15 | 569.78 | 553 | 571.2 | 550 | 50240 | 21.72 |
| 2025-06-12 | 548.06 | 524 | 566 | 524 | 71033 | 20.27 |
| 2025-06-11 | 527.79 | 533 | 537 | 518.1 | 27878 | 3.34 |
| 2025-06-10 | 524.45 | 537.9 | 537.9 | 524 | 12554 | -3.33 |
| 2025-06-09 | 527.78 | 522 | 542 | 518 | 8756 | 15.73 |
| 2025-06-08 | 512.05 | 511.1 | 520 | 511.1 | 16301 | -3.19 |
| 2025-06-05 | 515.24 | 517 | 519.9 | 511.1 | 2953 | 0.57 |
| 2025-06-04 | 514.67 | 511.5 | 521.7 | 511.5 | 8189 | -1.13 |
| 2025-06-03 | 515.8 | 515 | 521 | 512 | 22736 | -2.96 |
| 2025-06-02 | 518.76 | 536.5 | 545 | 518 | 26121 | -7.31 |
| 2025-05-28 | 526.07 | 537.1 | 558 | 520.5 | 8669 | -0.54 |
| 2025-05-27 | 526.61 | 518 | 536 | 518 | 39731 | 7.76 |
| 2025-05-26 | 518.85 | 531.9 | 539.9 | 518 | 6147 | -2.71 |
| 2025-05-25 | 521.56 | 532.8 | 542.1 | 516 | 5125 | -0.87 |
| 2025-05-22 | 522.43 | 537 | 558 | 520 | 6467 | -5.91 |
| 2025-05-21 | 528.34 | 544 | 554 | 526.1 | 14812 | -5.04 |
| 2025-05-20 | 533.38 | 520 | 535 | 520 | 10359 | 3.59 |
| 2025-05-19 | 529.79 | 533 | 533 | 523 | 9059 | 6.57 |
| 2025-05-18 | 523.22 | 527 | 530.4 | 519.5 | 9937 | 1.32 |
| 2025-05-15 | 521.9 | 534 | 534 | 519 | 9602 | -2.25 |
| 2025-05-14 | 524.15 | 545 | 545 | 521.5 | 18765 | -11.21 |
| 2025-05-13 | 535.36 | 557 | 557 | 534 | 18512 | -11.61 |
| 2025-05-11 | 546.97 | 547.1 | 569.8 | 544.1 | 12266 | -7.5 |
| 2025-05-07 | 554.47 | 558 | 566 | 552 | 35112 | 5.19 |
| 2025-05-06 | 549.28 | 535 | 552.8 | 528 | 46867 | 20.66 |
| 2025-05-05 | 528.62 | 519 | 533 | 519 | 5659 | 0.2 |
| 2025-05-04 | 528.42 | 539.8 | 539.9 | 525 | 8661 | -0.81 |
| 2025-04-30 | 529.23 | 530 | 540 | 519.1 | 30138 | -0.43 |
| 2025-04-29 | 529.66 | 518 | 540 | 518 | 30233 | 5.33 |
| 2025-04-28 | 524.33 | 537.1 | 537.2 | 523.5 | 21835 | -2.35 |
| 2025-04-27 | 526.68 | 530.3 | 543 | 525.1 | 19397 | -7.5 |
| 2025-04-24 | 534.18 | 540 | 542 | 519 | 19313 | 1.87 |
| 2025-04-23 | 532.31 | 550 | 550 | 530.1 | 14883 | -9.61 |
| 2025-04-22 | 541.92 | 539.15 | 553.5 | 539.15 | 17301 | 2.77 |
| 2025-04-21 | 539.15 | 536.5 | 587 | 535 | 18364 | -4.86 |
| 2025-04-20 | 544.01 | 555 | 560 | 540.6 | 12838 | -10.84 |
| 2025-04-17 | 554.85 | 556 | 600 | 551.2 | 34584 | -0.96 |
| 2025-04-16 | 555.81 | 534.9 | 562 | 530 | 30361 | 21.73 |
| 2025-04-15 | 534.08 | 531 | 535 | 521 | 9047 | 13.21 |
| 2025-04-13 | 520.87 | 532 | 532 | 515.1 | 2337 | -1.19 |
| 2025-04-10 | 522.06 | 521 | 530 | 520 | 10581 | -9.4 |
| 2025-04-09 | 531.46 | 528 | 540 | 526.2 | 12126 | 12.32 |
| 2025-04-08 | 519.14 | 508 | 524 | 508 | 5918 | 3.75 |
| 2025-04-07 | 515.39 | 524 | 534 | 514 | 9793 | -8.86 |
| 2025-04-03 | 524.25 | 533.1 | 533.1 | 520 | 14371 | -0.16 |
| 2025-04-02 | 524.41 | 514 | 530 | 514 | 11463 | 3.41 |
| 2025-04-01 | 521 | 535 | 535 | 519 | 10372 | -7.34 |
| 2025-03-30 | 528.34 | 527 | 540 | 521 | 18439 | 6.63 |
| 2025-03-27 | 521.71 | 510 | 526 | 510 | 3750 | 2.71 |
| 2025-03-26 | 519 | 519.8 | 522 | 507.7 | 9053 | 7.1 |
| 2025-03-25 | 511.9 | 525 | 525 | 506 | 8579 | -13.73 |
| 2025-03-24 | 525.63 | 521 | 539.4 | 515 | 12318 | 5.86 |
| 2025-03-23 | 519.77 | 537.1 | 550 | 519 | 18199 | -25.47 |
| 2025-03-20 | 545.24 | 557.5 | 557.5 | 545 | 15054 | -1.76 |
| 2025-03-19 | 547 | 544 | 549.9 | 535 | 24318 | 3 |
| 2025-03-18 | 544 | 546 | 550 | 536.1 | 15434 | -2 |
| 2025-03-17 | 546 | 546 | 554 | 545.2 | 5932 | -2.5 |
| 2025-03-16 | 548.5 | 560 | 560 | 545 | 16114 | -1.5 |
| 2025-03-12 | 550 | 560.8 | 560.8 | 543.9 | 13379 | 0.1 |
| 2025-03-11 | 549.9 | 565 | 576 | 545 | 20912 | -4.1 |
| 2025-03-10 | 554 | 574 | 581 | 550 | 30523 | -11.9 |
| 2025-03-09 | 565.9 | 561 | 572 | 560.1 | 19266 | 4.9 |
| 2025-03-06 | 561 | 574 | 574 | 560 | 23048 | -4 |
| 2025-03-05 | 565 | 571 | 580 | 557.6 | 26282 | 4.2 |
| 2025-03-04 | 560.8 | 577 | 597.7 | 560 | 47880 | -14.2 |
| 2025-03-03 | 575 | 590.1 | 590.1 | 570.5 | 25628 | -14.8 |
| 2025-03-02 | 589.8 | 590 | 595 | 583.1 | 24115 | 7.8 |
| 2025-02-27 | 582 | 575 | 588.4 | 573 | 22075 | 3 |
| 2025-02-25 | 579 | 579 | 585 | 575 | 33321 | 3.8 |
| 2025-02-24 | 575.2 | 590 | 590 | 575 | 60815 | -7.1 |
| 2025-02-23 | 582.3 | 585 | 597 | 580 | 56673 | -5.7 |
| 2025-02-20 | 588 | 604 | 606.9 | 582 | 92472 | -7 |
| 2025-02-18 | 595 | 614 | 614 | 594.2 | 70864 | -14.1 |
| 2025-02-17 | 609.1 | 617 | 628 | 609.1 | 110130 | 0.1 |
| 2025-02-16 | 609 | 590 | 615 | 581 | 110214 | 26 |
| 2025-02-13 | 583 | 586 | 590 | 580.3 | 32427 | -7 |
| 2025-02-12 | 590 | 601 | 601 | 583.5 | 56309 | 0 |
| 2025-02-11 | 590 | 597.7 | 602 | 585 | 111399 | 4 |
| 2025-02-10 | 586 | 603 | 603 | 583 | 74506 | -13.9 |
| 2025-02-09 | 599.9 | 600 | 617 | 594 | 68572 | -9.1 |
| 2025-02-06 | 609 | 637 | 637 | 603.7 | 71254 | -16.5 |
| 2025-02-05 | 625.5 | 644 | 652.4 | 611.6 | 224442 | -6.6 |
| 2025-02-04 | 632.1 | 587 | 643.5 | 577 | 188121 | 47.1 |
| 2025-02-03 | 585 | 573 | 586 | 565.6 | 89336 | 22.9 |
| 2025-02-02 | 562.1 | 569 | 571 | 560 | 64184 | 4.1 |
| 2025-01-28 | 558 | 555 | 580 | 555 | 54497 | 3 |
| 2025-01-27 | 555 | 572 | 572 | 551.9 | 33866 | -7.9 |
| 2025-01-26 | 562.9 | 558 | 569 | 552 | 57276 | 9 |
| 2025-01-23 | 553.9 | 565 | 565 | 548 | 35612 | -0.1 |
| 2025-01-22 | 554 | 540 | 558 | 533 | 35379 | 14 |
| 2025-01-21 | 540 | 567.1 | 567.1 | 530 | 68341 | -16 |
| 2025-01-20 | 556 | 560 | 564 | 546.2 | 33843 | -1.4 |
| 2025-01-19 | 557.4 | 566 | 566 | 551 | 40108 | 557.4 |