KPIL.NS（KPIL.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-19	1369.20	1382.90	1340.00	1346.70	-1.29%	84,427
2026-10-16	1398.00	1413.70	1358.70	1364.30	-2.25%	202,523
2026-10-15	1400.20	1415.80	1384.10	1395.70	-0.31%	135,716
2026-10-14	1421.30	1443.00	1396.10	1400.10	-1.23%	90,755
2026-10-13	1442.90	1443.00	1392.50	1417.50	-0.04%	134,715
2026-10-12	1384.10	1425.90	1382.00	1418.10	+1.88%	93,522
2026-10-09	1402.00	1409.50	1375.60	1391.90	-0.68%	81,940
2026-10-08	1458.40	1458.40	1394.20	1401.50	-3.90%	120,298
2026-10-07	1456.90	1468.70	1431.60	1458.40	+0.48%	171,837
2026-10-06	1378.80	1490.00	1378.80	1451.50	+5.27%	652,356
2026-10-05	1357.00	1396.60	1356.40	1378.80	+1.65%	130,981
2026-10-01	1381.80	1386.40	1345.10	1356.40	-1.75%	115,268
2026-09-30	1366.90	1385.20	1366.90	1380.60	+1.14%	71,593
2026-09-29	1378.00	1390.00	1345.10	1365.10	-0.76%	186,265
2026-09-28	1420.00	1424.80	1368.00	1375.60	-1.12%	184,926
2026-09-25	1406.60	1418.60	1385.10	1391.20	-0.60%	128,530
2026-09-24	1414.90	1427.00	1381.20	1399.60	-0.86%	157,152
2026-09-23	1400.10	1422.00	1389.80	1411.80	+0.84%	105,907
2026-09-22	1440.60	1443.70	1392.10	1400.10	-2.71%	117,910
2026-09-21	1445.50	1460.60	1435.00	1439.10	-0.44%	270,284
2026-09-18	1404.90	1457.00	1402.00	1445.50	+3.30%	224,766
2026-09-17	1403.50	1417.50	1390.10	1399.30	+0.60%	231,336
2026-09-16	1380.00	1395.30	1345.60	1390.90	+0.78%	100,752
2026-09-15	1436.70	1438.50	1371.80	1380.20	-3.87%	110,460
2026-09-11	1432.00	1442.00	1401.10	1435.70	+0.26%	107,494
2026-09-10	1402.00	1439.00	1402.00	1432.00	+1.67%	138,417
2026-09-09	1399.50	1415.00	1385.10	1408.50	+0.79%	132,395
2026-09-08	1430.90	1444.80	1393.30	1397.50	-1.89%	132,996
2026-09-07	1406.60	1427.90	1400.10	1424.40	+1.27%	96,907
2026-09-04	1421.10	1449.00	1402.00	1406.60	-0.78%	145,207
2026-09-03	1425.90	1452.70	1412.30	1417.70	+0.51%	230,059
2026-09-02	1408.40	1418.70	1391.00	1410.50	+0.15%	78,306
2026-09-01	1409.90	1429.50	1394.10	1408.40	+0.54%	290,071
2026-08-31	1390.00	1418.50	1375.10	1400.90	+1.05%	219,589
2026-08-28	1395.90	1404.90	1382.00	1386.30	-0.34%	96,391
2026-08-27	1391.50	1405.00	1384.50	1391.00	-0.02%	121,480
2026-08-26	1390.10	1398.00	1381.80	1391.30	+0.50%	75,369
2026-08-25	1388.90	1402.70	1380.50	1384.40	-0.32%	130,685
2026-08-24	1410.90	1421.90	1385.10	1388.90	-1.11%	246,716
2026-08-21	1390.00	1412.00	1386.90	1404.50	+1.22%	151,468
2026-08-20	1382.50	1404.00	1378.20	1387.60	+0.80%	159,374
2026-08-19	1404.00	1427.90	1372.10	1376.60	-1.92%	177,855
2026-08-18	1404.00	1413.40	1392.10	1403.50	-0.05%	132,037
2026-08-17	1367.20	1410.00	1350.10	1404.20	+3.85%	358,730
2026-08-14	1354.10	1387.90	1342.80	1352.20	-0.94%	319,973
2026-08-13	1380.10	1399.40	1345.10	1365.10	-2.27%	167,109
2026-08-12	1348.30	1468.00	1348.30	1396.80	+3.64%	3,715,117
2026-08-11	1317.30	1364.90	1303.30	1347.70	+2.46%	355,341
2026-08-10	1325.00	1328.00	1299.80	1315.40	-0.14%	88,984
2026-08-07	1288.10	1323.90	1284.10	1317.20	+1.79%	120,583
2026-08-06	1289.90	1300.00	1267.20	1294.10	+0.87%	198,579
2026-08-05	1280.00	1289.80	1277.40	1283.00	+0.26%	41,880
2026-08-04	1279.10	1296.20	1274.20	1279.70	-0.30%	55,887
2026-08-03	1289.00	1310.00	1273.10	1283.50	-0.47%	152,552
2026-07-31	1279.10	1302.00	1268.10	1289.60	+0.54%	201,115
2026-07-30	1303.00	1305.70	1272.20	1282.70	-1.59%	81,859
2026-07-29	1265.50	1309.90	1262.30	1303.40	+2.99%	114,021
2026-07-28	1300.00	1300.60	1258.20	1265.50	-2.53%	91,791
2026-07-27	1305.80	1312.00	1278.00	1298.40	-0.12%	161,452
2026-07-24	1289.50	1309.40	1273.10	1299.90	+0.15%	131,284
2026-07-23	1310.10	1324.20	1293.00	1297.90	-1.67%	113,939
2026-07-22	1346.50	1350.90	1311.40	1320.00	-1.62%	66,705
2026-07-21	1331.00	1349.00	1323.10	1341.70	+1.38%	124,226
2026-07-20	1303.50	1326.00	1292.50	1323.40	+1.02%	85,888
2026-07-17	1320.10	1329.30	1285.10	1310.00	-0.77%	231,235
2026-07-16	1295.50	1322.90	1290.00	1320.10	+1.71%	128,233
2026-07-15	1302.40	1317.90	1295.40	1297.90	-0.10%	85,722
2026-07-14	1341.70	1344.50	1292.10	1299.20	-3.17%	193,629
2026-07-13	1340.00	1347.00	1322.60	1341.70	-0.76%	134,485
2026-07-10	1359.90	1365.00	1342.00	1352.00	+0.16%	110,328
2026-07-09	1332.40	1368.90	1332.40	1349.90	+1.31%	86,189
2026-07-08	1340.00	1358.70	1321.00	1332.40	-1.52%	167,353
2026-07-07	1377.10	1383.20	1350.00	1352.90	-1.99%	84,024
2026-07-06	1386.00	1391.00	1356.10	1380.40	-0.26%	107,187
2026-07-03	1385.00	1392.50	1365.00	1384.00	+1.01%	127,800
2026-07-02	1364.60	1380.00	1352.00	1370.20	+1.07%	240,426
2026-07-01	1380.00	1385.00	1351.50	1355.70	-1.05%	178,893
2026-06-30	1367.40	1405.20	1345.10	1370.10	+1.78%	610,849
2026-06-29	1376.90	1404.70	1338.20	1346.10	-2.75%	430,829
2026-06-25	1406.00	1414.90	1376.10	1384.20	-1.00%	214,616
2026-06-24	1442.00	1455.00	1392.50	1398.20	-2.88%	356,000
2026-06-23	1460.00	1479.60	1432.40	1439.60	-0.01%	527,643
2026-06-22	1410.00	1450.00	1394.30	1439.70	+2.93%	520,973
2026-06-19	1369.10	1409.90	1363.60	1398.70	+2.25%	380,962
2026-06-18	1374.00	1404.30	1361.60	1367.90	-0.10%	291,799
2026-06-17	1380.80	1387.60	1346.40	1369.30	+0.26%	374,939
2026-06-16	1309.90	1390.00	1309.90	1365.70	+4.74%	2,428,065
2026-06-15	1323.00	1325.00	1296.00	1303.90	+0.18%	163,133
2026-06-12	1254.20	1310.00	1254.20	1301.60	+3.91%	138,153
2026-06-11	1265.70	1282.70	1241.00	1252.60	-1.63%	135,962
2026-06-10	1310.00	1323.90	1265.00	1273.30	-2.54%	143,452
2026-06-09	1266.90	1315.70	1260.00	1306.50	+3.13%	94,500
2026-06-08	1280.00	1283.90	1260.00	1266.90	-1.81%	110,550
2026-06-05	1296.50	1319.60	1277.40	1290.30	-0.07%	193,618
2026-06-04	1287.00	1335.00	1286.00	1291.20	+0.26%	225,682
2026-06-03	1296.70	1296.70	1240.10	1287.80	-0.23%	142,476
2026-06-02	1300.00	1312.20	1276.70	1290.80	-0.84%	164,078
2026-06-01	1320.00	1320.00	1271.10	1301.80	-0.25%	383,049
2026-05-29	1279.70	1322.70	1269.90	1305.00	+2.40%	382,079
2026-05-27	1305.90	1314.20	1268.20	1274.40	-1.75%	146,423
2026-05-26	1276.00	1304.10	1271.70	1297.10	+1.89%	187,883
2026-05-25	1275.90	1283.80	1259.50	1273.00	+0.43%	91,804
2026-05-22	1285.00	1327.00	1260.20	1267.50	-0.73%	337,309
2026-05-21	1254.70	1283.90	1237.00	1276.80	+2.69%	222,560
2026-05-20	1241.20	1258.00	1232.10	1243.40	-0.65%	62,280
2026-05-19	1238.90	1280.00	1238.60	1251.50	+1.04%	303,377
2026-05-18	1256.00	1257.60	1225.00	1238.60	-1.51%	100,922
2026-05-15	1259.90	1282.40	1235.20	1257.60	+2.53%	584,783
2026-05-14	1240.10	1250.90	1210.10	1226.60	-0.20%	66,037
2026-05-13	1241.00	1272.00	1223.20	1229.00	-0.29%	137,943
2026-05-12	1262.10	1270.80	1222.20	1232.60	-2.34%	157,845
2026-05-11	1276.70	1281.50	1255.40	1262.10	-1.07%	61,921
2026-05-08	1304.80	1329.00	1270.10	1275.70	-1.71%	233,212
2026-05-07	1280.30	1315.00	1276.40	1297.90	+1.37%	358,343
2026-05-06	1278.80	1287.80	1237.60	1280.30	+1.56%	152,649
2026-05-05	1291.70	1308.00	1253.70	1260.60	-2.41%	455,715
2026-05-04	1255.00	1313.00	1252.00	1291.70	+3.31%	319,785
2026-04-30	1264.30	1267.80	1230.10	1250.30	-1.11%	74,038
2026-04-29	1259.20	1274.00	1252.90	1264.30	+0.81%	91,695
2026-04-28	1269.10	1275.00	1250.00	1254.20	-0.59%	73,399
2026-04-27	1250.00	1273.50	1243.70	1261.60	+1.68%	68,526
2026-04-24	1270.00	1272.90	1235.10	1240.80	-1.84%	56,576
2026-04-23	1260.00	1272.50	1255.00	1264.00	-0.16%	69,247
2026-04-22	1244.20	1273.10	1240.00	1266.00	+1.35%	98,915
2026-04-21	1249.90	1262.00	1237.50	1249.10	+0.61%	148,323
2026-04-20	1239.00	1248.00	1213.20	1241.50	+0.80%	137,848
2026-04-17	1203.60	1237.00	1200.10	1231.70	+2.31%	111,964
2026-04-16	1228.60	1231.20	1191.90	1203.90	-0.67%	121,989
2026-04-15	1195.00	1215.00	1185.70	1212.00	+3.51%	178,756
2026-04-13	1175.00	1183.30	1147.60	1170.90	-1.05%	96,894
2026-04-10	1150.90	1190.90	1150.90	1183.30	+3.53%	188,757
2026-04-09	1144.50	1163.10	1130.50	1143.00	+0.90%	106,783
2026-04-08	1143.30	1146.50	1100.00	1132.80	+3.70%	511,964
2026-04-07	1084.20	1105.00	1076.80	1092.40	+0.76%	55,242
2026-04-06	1092.00	1101.80	1073.10	1084.20	-1.98%	129,971
2026-04-02	1080.00	1111.00	1049.00	1106.10	+0.88%	101,612
2026-04-01	1069.50	1107.50	1062.70	1096.50	+3.68%	143,892
2026-03-30	1066.10	1068.40	1040.10	1057.60	-1.50%	168,097
2026-03-27	1110.00	1110.00	1058.90	1073.70	-3.27%	294,792
2026-03-25	1063.90	1119.00	1057.90	1110.00	+5.53%	209,356
2026-03-24	1070.00	1073.10	1027.40	1051.80	+3.31%	356,783
2026-03-23	1060.00	1060.00	1007.10	1018.10	-4.94%	264,246
2026-03-20	1079.90	1085.60	1060.20	1071.00	+0.32%	151,452
2026-03-19	1060.00	1087.80	1052.10	1067.60	-0.08%	186,507
2026-03-18	1063.00	1092.00	1055.00	1068.50	+1.39%	445,276
2026-03-17	1101.90	1140.00	1037.00	1053.90	-3.14%	907,509
2026-03-16	1096.60	1099.60	1063.50	1088.10	-1.26%	73,082
2026-03-13	1153.50	1163.00	1091.00	1102.00	-3.93%	97,557
2026-03-12	1135.70	1159.00	1111.00	1147.10	+0.51%	95,880
2026-03-11	1138.00	1159.10	1117.20	1141.30	+1.89%	125,019
2026-03-10	1101.30	1122.90	1098.30	1120.10	+2.67%	63,044
2026-03-09	1115.00	1115.00	1072.00	1091.00	-3.78%	91,483
2026-03-06	1125.50	1147.60	1113.10	1133.90	+0.24%	100,285
2026-03-05	1120.00	1139.90	1108.50	1131.20	+0.78%	97,766
2026-03-04	1150.00	1150.00	1111.50	1122.50	-4.63%	155,799
2026-03-02	1194.90	1227.00	1165.00	1177.00	-5.09%	468,286
2026-02-27	1194.00	1249.50	1186.50	1240.10	+3.65%	359,166
2026-02-26	1195.70	1213.20	1190.50	1196.40	-1.44%	147,203
2026-02-25	1208.40	1219.00	1186.20	1213.90	+0.71%	223,897
2026-02-24	1192.90	1208.50	1175.50	1205.40	+1.55%	288,392
2026-02-23	1139.90	1198.10	1135.60	1187.00	+4.53%	364,726
2026-02-20	1096.30	1140.90	1091.50	1135.60	+2.64%	149,034
2026-02-19	1126.00	1126.70	1095.00	1106.40	-1.28%	108,744
2026-02-18	1115.10	1127.40	1113.20	1120.80	-0.06%	57,684
2026-02-17	1098.00	1127.50	1092.70	1121.50	+1.94%	60,864
2026-02-16	1090.10	1108.70	1078.00	1100.20	+0.30%	169,891
2026-02-13	1101.90	1108.90	1078.10	1096.90	-0.45%	66,660
2026-02-12	1129.80	1132.20	1095.00	1101.90	-3.05%	105,105
2026-02-11	1135.00	1140.30	1115.60	1136.60	-0.13%	70,035
2026-02-10	1119.90	1144.70	1113.00	1138.10	+1.44%	305,935
2026-02-09	1091.30	1135.00	1091.00	1121.90	+2.80%	257,463
2026-02-06	1101.00	1116.00	1084.40	1091.30	-1.47%	339,448
2026-02-05	1100.00	1127.00	1075.00	1107.60	-1.59%	167,094
2026-02-04	1125.00	1134.50	1116.00	1125.50	-0.16%	142,771
2026-02-03	1117.80	1132.50	1096.00	1127.30	+0.00%	537,116
2026-02-02	1158.30	1159.30	1110.00	1127.30	-1.46%	96,493
2026-01-30	1090.00	1174.50	1080.80	1144.00	+3.45%	158,403
2026-01-29	1117.90	1121.50	1088.80	1105.80	-1.00%	64,425
2026-01-28	1085.00	1121.20	1085.00	1117.00	+2.09%	66,700
2026-01-27	1105.80	1105.80	1067.40	1094.10	-1.24%	69,864
2026-01-23	1104.80	1112.80	1087.80	1107.80	+0.27%	103,491
2026-01-22	1079.60	1109.90	1079.40	1104.80	+2.83%	59,415
2026-01-21	1087.60	1098.20	1060.00	1074.40	-2.40%	180,724
2026-01-20	1115.50	1139.90	1092.50	1100.80	-1.55%	262,352
2026-01-19	1149.60	1149.60	1112.30	1118.10	-2.70%	62,136
2026-01-16	1138.00	1155.60	1133.00	1149.10	+1.08%	167,163
2026-01-14	1125.00	1149.30	1117.40	1136.80	+0.81%	87,057
2026-01-13	1120.00	1137.60	1118.20	1127.70	+0.62%	53,526
2026-01-12	1113.30	1125.00	1086.00	1120.80	+0.47%	133,910
2026-01-09	1149.00	1154.90	1105.00	1115.60	-1.85%	125,815
2026-01-08	1181.00	1195.40	1130.50	1136.60	-3.16%	75,645
2026-01-07	1192.20	1195.30	1167.70	1173.70	-1.74%	59,582
2026-01-06	1205.90	1206.60	1187.20	1194.50	-0.42%	75,793
2026-01-05	1204.90	1221.00	1196.80	1199.50	+0.23%	111,579
2026-01-02	1210.10	1214.10	1193.20	1196.80	-0.45%	56,112
2026-01-01	1219.00	1227.20	1186.00	1202.20	-0.02%	185,454
2025-12-31	1170.00	1207.90	1168.10	1202.40	+3.41%	111,327
2025-12-30	1194.00	1194.00	1158.70	1162.80	-2.68%	54,036
2025-12-29	1196.10	1200.00	1175.00	1194.80	-0.11%	139,552
2025-12-26	1210.00	1213.90	1191.10	1196.10	-0.35%	52,527
2025-12-24	1160.00	1208.00	1156.50	1200.30	+2.34%	270,844
2025-12-23	1163.80	1184.50	1151.90	1172.90	+0.55%	95,134
2025-12-22	1151.00	1173.00	1140.00	1166.50	+1.33%	245,210
2025-12-19	1122.00	1162.10	1121.20	1151.20	+2.77%	155,235
2025-12-18	1158.00	1160.90	1117.00	1120.20	-3.51%	154,469
2025-12-17	1160.00	1174.50	1152.20	1160.90	+0.28%	137,888
2025-12-16	1176.40	1177.00	1150.00	1157.70	-1.59%	108,662
2025-12-15	1172.60	1183.90	1162.00	1176.40	+0.32%	75,998
2025-12-12	1171.00	1178.60	1162.00	1172.70	+0.33%	58,370
2025-12-11	1170.00	1185.20	1162.10	1168.90	+0.00%	85,985
2025-12-10	1172.90	1204.00	1156.40	1168.90	-0.34%	264,704
2025-12-09	1140.10	1177.50	1135.00	1172.90	+1.60%	147,433
2025-12-08	1165.40	1166.90	1123.70	1154.40	-0.94%	215,700
2025-12-05	1168.80	1179.00	1150.00	1165.40	-0.33%	244,847
2025-12-04	1186.00	1204.50	1162.00	1169.20	-1.40%	166,027
2025-12-03	1201.70	1208.30	1161.00	1185.80	-0.31%	315,578
2025-12-02	1181.20	1192.90	1173.90	1189.50	+0.70%	88,258
2025-12-01	1198.00	1209.50	1177.00	1181.20	-1.54%	98,232
2025-11-28	1208.80	1210.00	1192.80	1199.70	-0.75%	49,095
2025-11-27	1226.00	1233.90	1202.00	1208.80	-1.32%	98,453
2025-11-26	1226.40	1236.00	1214.40	1225.00	-0.11%	62,817
2025-11-25	1205.90	1235.00	1194.00	1226.40	+2.23%	127,178
2025-11-24	1229.00	1231.80	1191.40	1199.60	-2.42%	233,190
2025-11-21	1229.80	1236.70	1213.60	1229.40	-0.11%	94,686
2025-11-20	1239.30	1239.30	1213.10	1230.70	-0.23%	145,187
2025-11-19	1213.70	1245.00	1210.40	1233.50	+1.63%	509,885
2025-11-18	1251.50	1256.10	1206.50	1213.70	-3.02%	127,410
2025-11-17	1241.90	1264.70	1241.90	1251.50	-0.14%	91,851
2025-11-14	1240.00	1275.00	1237.20	1253.20	+1.05%	205,272
2025-11-13	1269.80	1275.50	1236.60	1240.20	-1.82%	161,878
2025-11-12	1264.30	1269.00	1248.40	1263.20	+0.84%	100,801
2025-11-11	1280.00	1282.30	1244.20	1252.70	-1.83%	163,698
2025-11-10	1290.60	1299.10	1272.30	1276.00	-1.54%	124,617
2025-11-07	1299.90	1307.90	1276.00	1295.90	-0.65%	188,314
2025-11-06	1325.20	1335.60	1301.00	1304.40	-0.77%	299,624
2025-11-04	1283.90	1325.00	1278.90	1314.50	+3.24%	950,744
2025-11-03	1280.00	1300.80	1261.70	1273.30	+1.35%	365,666
2025-10-31	1270.40	1285.30	1248.20	1256.40	-0.48%	590,612
2025-10-30	1268.00	1277.80	1255.00	1262.40	+0.29%	124,259
2025-10-29	1272.00	1272.00	1252.50	1258.80	-0.83%	108,584
2025-10-28	1240.50	1284.10	1240.50	1269.30	+2.86%	512,805
2025-10-27	1255.10	1258.80	1216.10	1234.00	-1.34%	411,827
2025-10-24	1269.90	1269.90	1243.00	1250.80	-0.86%	111,268
2025-10-23	1278.00	1294.00	1255.00	1261.70	-0.54%	223,870
2025-10-21	1265.90	1277.30	1262.20	1268.60	+0.48%	9,997
2025-10-20	1274.70	1280.30	1246.60	1262.60	-0.56%	157,648
2025-10-17	1284.00	1284.00	1252.00	1269.70	-0.73%	97,119
2025-10-16	1254.00	1282.80	1254.00	1279.00	+2.09%	173,554
2025-10-15	1275.60	1276.20	1240.00	1252.80	-1.54%	140,107
2025-10-14	1265.90	1283.00	1256.00	1272.40	+1.06%	161,292

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+10.27%）。最弱月份：1月（-12.13%）。基於2年每日數據（2025–2026）。

1月-12.13%
2月-2.25%
3月+2.90%
4月+6.45%
5月+9.51%
6月+5.96%
7月-4.74%
8月+10.27%
9月-0.38%
10月+0.97%
11月-5.78%
12月+1.79%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

KPIL.NS（KPIL.NS）最新收盤價是多少？

2026-10-19 收於 1346.70，來自Closelook數據湖的每日價格紀錄。

KPIL.NS 的52週最高價和最低價是多少？

過去52週最高 1490.00、最低 1007.10（截至 2026-10-19）。

KPIL.NS 歷史上最強和最弱的月份是哪個？

歷史上，KPIL.NS 最強的日曆月份是8月（平均 +10.27%），最弱的是1月（平均 -12.13%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的445根日K線計算。