KPIT Technologies Limited KPITTECH
NSE · India · Technology Services
INR 492.00-7.10 (-1.42%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 492.00 | -1.42% | INR 502.90 | INR 509.40 | INR 484.50 | 1.99M |
| 2026-09-30 | INR 499.10 | -3.96% | INR 510.95 | INR 518.00 | INR 499.10 | 1.63M |
| 2026-09-29 | INR 519.70 | +2.10% | INR 510.25 | INR 519.70 | INR 495.50 | 3.35M |
| 2026-09-28 | INR 509.00 | -2.00% | INR 519.00 | INR 519.00 | INR 506.00 | 896.87K |
| 2026-09-25 | INR 519.40 | +0.49% | INR 517.95 | INR 519.50 | INR 507.80 | 1.24M |
| 2026-09-24 | INR 516.85 | -1.93% | INR 526.00 | INR 527.80 | INR 514.00 | 1.56M |
| 2026-09-23 | INR 527.00 | -0.39% | INR 532.00 | INR 533.35 | INR 525.00 | 1.15M |
| 2026-09-22 | INR 529.05 | -1.44% | INR 539.90 | INR 539.90 | INR 524.00 | 1.58M |
| 2026-09-21 | INR 536.80 | +0.90% | INR 536.00 | INR 538.10 | INR 526.95 | 2.22M |
| 2026-09-18 | INR 532.00 | -4.88% | INR 559.30 | INR 559.50 | INR 532.00 | 3.94M |
| 2026-09-17 | INR 559.30 | +0.77% | INR 556.20 | INR 560.95 | INR 552.50 | 599.88K |
| 2026-09-16 | INR 555.00 | -1.42% | INR 563.00 | INR 566.40 | INR 553.10 | 831.71K |
| 2026-09-15 | INR 563.00 | +1.67% | INR 560.00 | INR 580.95 | INR 560.00 | 4.09M |
| 2026-09-14 | INR 553.75 | 0.00% | INR 553.75 | INR 553.75 | INR 553.75 | 0 |
| 2026-09-11 | INR 553.75 | +0.51% | INR 550.90 | INR 555.95 | INR 545.60 | 860.10K |
| 2026-09-10 | INR 550.95 | -0.39% | INR 554.50 | INR 559.50 | INR 548.75 | 1.11M |
| 2026-09-09 | INR 553.10 | -1.58% | INR 558.30 | INR 559.25 | INR 551.25 | 1.16M |
| 2026-09-08 | INR 562.00 | -0.04% | INR 562.25 | INR 563.35 | INR 556.40 | 1.08M |
| 2026-09-07 | INR 562.25 | -2.29% | INR 575.85 | INR 575.90 | INR 560.00 | 1.32M |
| 2026-09-04 | INR 575.45 | -1.38% | INR 584.00 | INR 593.60 | INR 575.00 | 1.24M |
| 2026-09-03 | INR 583.50 | -0.77% | INR 591.05 | INR 592.40 | INR 580.55 | 975.71K |
| 2026-09-02 | INR 588.00 | -0.34% | INR 588.00 | INR 589.90 | INR 579.10 | 715.33K |
| 2026-09-01 | INR 590.00 | +0.85% | INR 585.20 | INR 594.30 | INR 581.00 | 1.03M |
| 2026-08-31 | INR 585.00 | -4.00% | INR 609.40 | INR 610.00 | INR 585.00 | 2.32M |
| 2026-08-28 | INR 609.40 | +3.64% | INR 590.00 | INR 613.45 | INR 589.40 | 5.64M |
| 2026-08-27 | INR 588.00 | -0.34% | INR 589.50 | INR 592.90 | INR 579.65 | 1.06M |
| 2026-08-26 | INR 590.00 | -0.34% | INR 593.00 | INR 596.20 | INR 587.45 | 918.20K |
| 2026-08-25 | INR 592.00 | +1.53% | INR 583.10 | INR 592.00 | INR 577.00 | 1.58M |
| 2026-08-24 | INR 583.10 | -1.05% | INR 589.35 | INR 595.90 | INR 581.00 | 1.12M |
| 2026-08-21 | INR 589.30 | -0.61% | INR 592.90 | INR 594.85 | INR 586.05 | 904.43K |
| 2026-08-20 | INR 592.90 | +0.65% | INR 595.00 | INR 601.25 | INR 590.05 | 641.74K |
| 2026-08-19 | INR 589.10 | -1.27% | INR 602.85 | INR 608.10 | INR 585.50 | 1.45M |
| 2026-08-18 | INR 596.65 | -2.03% | INR 609.00 | INR 609.05 | INR 596.00 | 1.62M |
| 2026-08-17 | INR 609.00 | -0.81% | INR 617.00 | INR 617.00 | INR 603.25 | 941.45K |
| 2026-08-14 | INR 614.00 | -1.05% | INR 623.60 | INR 625.40 | INR 610.85 | 640.34K |
| 2026-08-13 | INR 620.50 | +1.85% | INR 611.80 | INR 621.90 | INR 608.00 | 1.04M |
| 2026-08-12 | INR 609.20 | -2.84% | INR 627.00 | INR 628.00 | INR 609.00 | 1.20M |
| 2026-08-11 | INR 627.00 | -0.14% | INR 628.00 | INR 634.15 | INR 621.15 | 1.46M |
| 2026-08-10 | INR 627.90 | -0.32% | INR 630.00 | INR 638.80 | INR 624.30 | 1.47M |
| 2026-08-07 | INR 629.90 | +1.11% | INR 623.00 | INR 637.25 | INR 620.55 | 2.54M |
| 2026-08-06 | INR 623.00 | 0.00% | INR 628.90 | INR 640.70 | INR 619.70 | 3.62M |
| 2026-08-05 | INR 623.00 | -0.42% | INR 630.00 | INR 630.50 | INR 621.60 | 1.55M |
| 2026-08-04 | INR 625.60 | +1.03% | INR 624.00 | INR 629.30 | INR 617.90 | 2.14M |
| 2026-08-03 | INR 619.25 | +3.48% | INR 602.15 | INR 622.50 | INR 598.45 | 4.53M |
| 2026-07-31 | INR 598.40 | +1.47% | INR 585.30 | INR 607.50 | INR 575.50 | 6.24M |
| 2026-07-30 | INR 589.75 | -7.67% | INR 610.00 | INR 621.00 | INR 580.15 | 15.71M |
| 2026-07-29 | INR 638.75 | +6.03% | INR 610.00 | INR 662.65 | INR 606.65 | 28.55M |
| 2026-07-28 | INR 602.45 | +2.95% | INR 587.00 | INR 606.40 | INR 587.00 | 8.90M |
| 2026-07-27 | INR 585.20 | +0.34% | INR 585.70 | INR 594.10 | INR 580.70 | 5.07M |
| 2026-07-24 | INR 583.20 | +5.86% | INR 547.05 | INR 587.00 | INR 546.15 | 9.48M |
| 2026-07-23 | INR 550.90 | -0.72% | INR 551.80 | INR 555.80 | INR 548.00 | 2.12M |
| 2026-07-22 | INR 554.90 | -1.69% | INR 564.45 | INR 564.45 | INR 551.00 | 1.12M |
| 2026-07-21 | INR 564.45 | +0.58% | INR 561.95 | INR 578.40 | INR 560.60 | 3.56M |
| 2026-07-20 | INR 561.20 | +1.29% | INR 555.00 | INR 565.90 | INR 552.45 | 1.59M |
| 2026-07-17 | INR 554.05 | +0.49% | INR 553.90 | INR 557.95 | INR 547.00 | 1.54M |
| 2026-07-16 | INR 551.35 | -0.05% | INR 554.95 | INR 562.70 | INR 550.00 | 1.58M |
| 2026-07-15 | INR 551.60 | -0.72% | INR 553.00 | INR 555.70 | INR 543.00 | 3.12M |
| 2026-07-14 | INR 555.60 | -3.11% | INR 573.45 | INR 576.60 | INR 552.50 | 3.06M |
| 2026-07-13 | INR 573.45 | +2.08% | INR 560.00 | INR 578.90 | INR 556.60 | 5.55M |
| 2026-07-10 | INR 561.75 | +2.48% | INR 554.05 | INR 567.40 | INR 554.05 | 4.16M |
| 2026-07-09 | INR 548.15 | -1.16% | INR 556.05 | INR 557.00 | INR 546.60 | 1.95M |
| 2026-07-08 | INR 554.60 | -1.39% | INR 562.25 | INR 567.80 | INR 551.10 | 2.95M |
| 2026-07-07 | INR 562.40 | +0.79% | INR 559.45 | INR 566.40 | INR 556.35 | 3.77M |
| 2026-07-06 | INR 558.00 | -0.12% | INR 560.90 | INR 562.00 | INR 543.35 | 4.76M |
| 2026-07-03 | INR 558.65 | -0.03% | INR 565.05 | INR 568.50 | INR 556.50 | 4.16M |
| 2026-07-02 | INR 558.80 | +0.22% | INR 561.00 | INR 570.50 | INR 551.85 | 9.83M |
| 2026-07-01 | INR 557.55 | -16.98% | INR 604.40 | INR 604.40 | INR 555.50 | 26.09M |
| 2026-06-30 | INR 671.55 | -5.71% | INR 712.50 | INR 716.00 | INR 669.35 | 5.47M |
| 2026-06-29 | INR 712.20 | -4.09% | INR 738.90 | INR 743.80 | INR 708.05 | 1.86M |
| 2026-06-26 | INR 742.60 | 0.00% | INR 742.60 | INR 742.60 | INR 742.60 | 0 |
| 2026-06-25 | INR 742.60 | +0.89% | INR 741.70 | INR 749.50 | INR 733.20 | 1.11M |
| 2026-06-24 | INR 736.05 | -0.69% | INR 740.15 | INR 753.70 | INR 733.00 | 1.62M |
| 2026-06-23 | INR 741.15 | -2.02% | INR 753.50 | INR 756.00 | INR 738.20 | 1.05M |
| 2026-06-22 | INR 756.40 | -0.48% | INR 763.80 | INR 770.95 | INR 753.00 | 868.63K |
| 2026-06-19 | INR 760.05 | +1.89% | INR 729.90 | INR 769.85 | INR 711.10 | 2.63M |
| 2026-06-18 | INR 745.95 | -0.80% | INR 752.00 | INR 758.70 | INR 741.40 | 724.88K |
| 2026-06-17 | INR 752.00 | -0.60% | INR 760.05 | INR 767.70 | INR 748.30 | 981.29K |
| 2026-06-16 | INR 756.55 | -0.06% | INR 765.00 | INR 767.35 | INR 751.20 | 1.07M |
| 2026-06-15 | INR 757.00 | +1.07% | INR 763.00 | INR 774.00 | INR 754.05 | 991.47K |
| 2026-06-12 | INR 749.00 | +1.64% | INR 742.10 | INR 752.00 | INR 736.30 | 675.16K |
| 2026-06-11 | INR 736.90 | +0.54% | INR 726.00 | INR 742.45 | INR 718.20 | 764.14K |
| 2026-06-10 | INR 732.95 | -3.07% | INR 751.50 | INR 760.40 | INR 730.00 | 700.52K |
| 2026-06-09 | INR 756.15 | +0.11% | INR 756.00 | INR 773.00 | INR 746.05 | 683.94K |
| 2026-06-08 | INR 755.30 | -2.89% | INR 770.00 | INR 770.00 | INR 751.20 | 901.65K |
| 2026-06-05 | INR 777.80 | +0.62% | INR 780.05 | INR 784.30 | INR 767.25 | 848.13K |
| 2026-06-04 | INR 773.00 | -0.16% | INR 770.00 | INR 779.45 | INR 758.00 | 758.77K |
| 2026-06-03 | INR 774.25 | -4.32% | INR 800.80 | INR 800.80 | INR 770.60 | 2.24M |
| 2026-06-02 | INR 809.25 | +2.94% | INR 789.05 | INR 826.00 | INR 783.00 | 3.90M |
| 2026-06-01 | INR 786.10 | +1.83% | INR 776.05 | INR 805.85 | INR 776.05 | 2.19M |
| 2026-05-29 | INR 771.95 | +0.02% | INR 778.00 | INR 793.95 | INR 764.35 | 1.43M |