Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.93 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 12.77 |
| Book Value | Rs. 123.52 |
| Paid-up Capital | Rs. 933949500 |
KPCL was closed at RS. 485 on 2026-07-20 has reported an EPS of 12.77, PE Ratio 37.98 and a Book Value of Rs. 123.52 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 933949500 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 485 | 475 | 489.2 | 475 | 7702 | 6.3 |
| 2026-07-17 | 478.7 | 460 | 479.9 | 460 | 7411 | 19.7 |
| 2026-07-16 | 459 | 455.3 | 459 | 450 | 12862 | 4 |
| 2026-07-15 | 455 | 458 | 461 | 455 | 5657 | 1 |
| 2026-07-14 | 454 | 451.6 | 460.2 | 451.1 | 4346 | -4 |
| 2026-07-13 | 458 | 464 | 474.7 | 458 | 7794 | -3.2 |
| 2026-07-10 | 461.2 | 467.5 | 470 | 461.2 | 8910 | -6.3 |
| 2026-07-09 | 467.5 | 460.3 | 467.5 | 460.3 | 2623 | 2.5 |
| 2026-07-08 | 465 | 470 | 470 | 465 | 5310 | -4.9 |
| 2026-07-07 | 469.9 | 474.9 | 474.9 | 465 | 10988 | 0.9 |
| 2026-07-06 | 469 | 472.8 | 472.8 | 469 | 3597 | -3.8 |
| 2026-07-03 | 472.8 | 470 | 474.9 | 470 | 4638 | 1.3 |
| 2026-07-02 | 471.5 | 475 | 477 | 470 | 3912 | -3.5 |
| 2026-07-01 | 475 | 470 | 475 | 470 | 4462 | 10 |
| 2026-06-30 | 465 | 471.2 | 472 | 465 | 6943 | -5.3 |
| 2026-06-29 | 470.3 | 475 | 475 | 470.3 | 7818 | -4.7 |
| 2026-06-26 | 475 | 480 | 480 | 472.1 | 4498 | -2 |
| 2026-06-25 | 477 | 498.1 | 498.1 | 472 | 4761 | 0 |
| 2026-06-24 | 477 | 484 | 484 | 475.4 | 8420 | -5 |
| 2026-06-23 | 482 | 478.5 | 486.4 | 478.5 | 8158 | -4 |
| 2026-06-22 | 486 | 485 | 490 | 480 | 10166 | -0.1 |
| 2026-06-19 | 486.1 | 487 | 492 | 486.1 | 7172 | 1.6 |
| 2026-06-18 | 484.5 | 492.5 | 492.5 | 483.1 | 3721 | 1.1 |
| 2026-06-17 | 483.4 | 485 | 492 | 483.4 | 5508 | -1.6 |
| 2026-06-16 | 485 | 486 | 493 | 484 | 5827 | 0 |
| 2026-06-15 | 485 | 485 | 493 | 483.2 | 4817 | 0.5 |
| 2026-06-12 | 484.5 | 486 | 489.9 | 484.5 | 3844 | -2.5 |
| 2026-06-11 | 487 | 514.5 | 514.5 | 486.1 | 6137 | -3 |
| 2026-06-10 | 490 | 488 | 493.9 | 487 | 5635 | 2 |
| 2026-06-09 | 488 | 511.9 | 511.9 | 482 | 9910 | 0.4 |
| 2026-06-08 | 487.6 | 490 | 494 | 485 | 10209 | -7.4 |
| 2026-06-05 | 495 | 491.5 | 497.5 | 490.1 | 8160 | 0 |
| 2026-06-04 | 495 | 508 | 508 | 495 | 6770 | -1 |
| 2026-06-03 | 496 | 517.7 | 517.7 | 494.5 | 12569 | 0.13 |
| 2026-06-02 | 495.87 | 517.6 | 517.6 | 488 | 4627 | 2.87 |
| 2026-06-01 | 493 | 500.9 | 501 | 490 | 5835 | -8.4 |
| 2026-05-27 | 501.4 | 509.1 | 509.1 | 495.1 | 4194 | 1.4 |
| 2026-05-26 | 500 | 504.9 | 505 | 496 | 4935 | -1 |
| 2026-05-25 | 501 | 490 | 502 | 490 | 9819 | 7.5 |
| 2026-05-22 | 493.5 | 496 | 496 | 491 | 5043 | 3 |
| 2026-05-21 | 490.5 | 492.6 | 499 | 490 | 5138 | -3.5 |
| 2026-05-20 | 494 | 484.2 | 494 | 484.2 | 5145 | 6 |
| 2026-05-19 | 488 | 489 | 489 | 484 | 3244 | -1.9 |
| 2026-05-18 | 489.9 | 490 | 499 | 485 | 4269 | 2.9 |
| 2026-05-15 | 487 | 485 | 497 | 481 | 9745 | -2.4 |
| 2026-05-14 | 489.4 | 490 | 490 | 485 | 2780 | 0.4 |
| 2026-05-13 | 489 | 485 | 490 | 482 | 3764 | -5 |
| 2026-05-12 | 494 | 500 | 500 | 491.2 | 9877 | -6 |
| 2026-05-11 | 500 | 500 | 501 | 490 | 11049 | 12.1 |
| 2026-05-08 | 487.9 | 480 | 487.9 | 477 | 7342 | 10.9 |
| 2026-05-07 | 477 | 480.3 | 483 | 470.3 | 18948 | -5.9 |
| 2026-05-06 | 482.9 | 481.9 | 484 | 477.5 | 4018 | 0.9 |
| 2026-05-05 | 482 | 480 | 489.9 | 478 | 14033 | 2 |
| 2026-05-04 | 480 | 486 | 486 | 475.1 | 13359 | -5.9 |
| 2026-04-30 | 485.9 | 489 | 489 | 481 | 8094 | -3.2 |
| 2026-04-29 | 489.1 | 494 | 495 | 489.1 | 12070 | -4.9 |
| 2026-04-28 | 494 | 495 | 497.9 | 493.1 | 15661 | -1 |
| 2026-04-27 | 495 | 495.9 | 499.9 | 491.5 | 8666 | -0.9 |
| 2026-04-24 | 495.9 | 496 | 496 | 490.1 | 18047 | -0.1 |
| 2026-04-23 | 496 | 502 | 504 | 496 | 10261 | -8 |
| 2026-04-22 | 504 | 502 | 507 | 498 | 37519 | -5 |
| 2026-04-21 | 509 | 505.3 | 515.9 | 505.3 | 7851 | -3 |
| 2026-04-20 | 512 | 535.8 | 535.8 | 508.7 | 11281 | 1.7 |
| 2026-04-17 | 510.3 | 517 | 517 | 506.5 | 21422 | -0.5 |
| 2026-04-16 | 510.8 | 510.1 | 515 | 508.2 | 22520 | -9.2 |
| 2026-04-15 | 520 | 515 | 520 | 511.5 | 15304 | 9 |
| 2026-04-13 | 511 | 512.1 | 515.1 | 505.1 | 17791 | -1.1 |
| 2026-04-10 | 512.1 | 513 | 515 | 508 | 22764 | -3.5 |
| 2026-04-09 | 515.6 | 506.1 | 516 | 505 | 38516 | 10.1 |
| 2026-04-08 | 505.5 | 506 | 509.7 | 500.2 | 22756 | 9.4 |
| 2026-04-07 | 496.1 | 508 | 510 | 495 | 24304 | -2.9 |
| 2026-04-06 | 499 | 478.1 | 505 | 478.1 | 37687 | 14 |
| 2026-04-05 | 485 | 503 | 506.1 | 485 | 59983 | -27 |
| 2026-04-02 | 512 | 510 | 517 | 505.1 | 39810 | -2 |
| 2026-04-01 | 514 | 525 | 525 | 511.5 | 39384 | -11 |
| 2026-03-31 | 525 | 520 | 527 | 515 | 52645 | 5 |
| 2026-03-30 | 520 | 525 | 532 | 519.5 | 80933 | -5 |
| 2026-03-29 | 525 | 537 | 539 | 524.1 | 56678 | -12.1 |
| 2026-03-26 | 537.1 | 540 | 544 | 533.6 | 42782 | 1.1 |
| 2026-03-25 | 536 | 541.5 | 548 | 529 | 112410 | -4 |
| 2026-03-24 | 540 | 542 | 547.5 | 534.2 | 119096 | -2 |
| 2026-03-23 | 542 | 545 | 549.7 | 535 | 77788 | -3.04 |
| 2026-03-22 | 545.04 | 554 | 554 | 544 | 86572 | 0.04 |
| 2026-03-19 | 545 | 546 | 552 | 541.1 | 124572 | 4 |
| 2026-03-17 | 541 | 557.9 | 557.9 | 533.1 | 72352 | -6 |
| 2026-03-16 | 547 | 545.1 | 595 | 540 | 232321 | 0 |
| 2026-03-15 | 547 | 538 | 602.9 | 538 | 182490 | -1.1 |
| 2026-03-12 | 548.1 | 550.8 | 559.2 | 545 | 188634 | -13.9 |
| 2026-03-11 | 562 | 601.8 | 601.8 | 552.6 | 417474 | -52 |
| 2026-03-10 | 614 | 575.1 | 615 | 534.4 | 126432 | 50 |
| 2026-03-09 | 564 | 542.6 | 564.4 | 542.6 | 170 | 32 |
| 2026-03-03 | 532 | 525 | 534.9 | 518 | 19025 | 10 |
| 2026-03-01 | 522 | 515 | 523 | 515 | 27846 | -0.5 |
| 2026-02-26 | 522.5 | 529.9 | 529.9 | 516.1 | 14234 | 2.5 |
| 2026-02-25 | 520 | 525 | 525 | 515 | 21997 | 2.87 |
| 2026-02-24 | 517.13 | 513 | 518 | 512 | 20414 | 2.33 |
| 2026-02-23 | 514.8 | 519.9 | 519.9 | 512 | 16422 | -2.2 |
| 2026-02-22 | 517 | 521 | 522 | 514 | 30848 | -5.2 |
| 2026-02-17 | 522.2 | 536 | 536 | 520.1 | 29483 | -5.8 |
| 2026-02-16 | 528 | 541 | 541 | 527.1 | 23069 | -7 |
| 2026-02-12 | 535 | 521.1 | 536 | 521.1 | 30147 | 10 |
| 2026-02-11 | 525 | 534.4 | 540 | 520 | 27610 | 1 |
| 2026-02-10 | 524 | 531.1 | 539 | 523 | 42393 | -7 |
| 2026-02-09 | 531 | 541.1 | 544 | 528 | 69251 | -13.9 |
| 2026-02-08 | 544.9 | 553.9 | 554.3 | 539 | 26796 | 1.4 |
| 2026-02-05 | 543.5 | 538 | 552.9 | 538 | 44343 | 5.5 |
| 2026-02-04 | 538 | 542 | 548 | 537.1 | 31123 | -2 |
| 2026-02-03 | 540 | 542.1 | 549 | 540 | 41676 | -2.1 |
| 2026-02-02 | 542.1 | 545.1 | 556 | 541 | 58233 | -12.9 |
| 2026-02-01 | 555 | 587.1 | 587.1 | 548 | 65933 | -44 |
| 2026-01-29 | 599 | 555 | 608 | 550 | 125553 | 46 |
| 2026-01-28 | 553 | 555 | 555 | 543 | 91951 | 6.3 |
| 2026-01-27 | 546.7 | 546.9 | 567 | 546.7 | 92053 | -11.3 |
| 2026-01-26 | 558 | 570 | 621 | 558 | 152959 | -17 |
| 2026-01-25 | 575 | 575.2 | 633.4 | 565 | 222018 | -11.9 |
| 2026-01-22 | 586.9 | 613.5 | 613.5 | 565 | 194616 | -39.1 |
| 2026-01-21 | 626 | 560 | 626 | 550 | 274301 | 56.1 |
| 2026-01-20 | 569.9 | 545.5 | 572 | 543 | 244297 | 35 |
| 2026-01-18 | 534.9 | 524.9 | 539.9 | 524.9 | 35986 | 11.4 |
| 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 | 580 |