KPIT Technologies Limited (BOM:542651)
India · Delayed Price · Currency is INR 1,208.10
-2.25 (-0.19%)
At close: Aug 6, 2025
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,200.20 | 1,213.80 | 1,194.55 | 1,208.10 | 1,208.10 | -0.19% | 29,137 |
| Aug 5, 2025 | 1,217.80 | 1,217.80 | 1,200.90 | 1,210.35 | 1,210.35 | -0.61% | 63,316 |
| Aug 4, 2025 | 1,205.00 | 1,220.70 | 1,196.20 | 1,217.80 | 1,217.80 | 0.95% | 17,128 |
| Aug 1, 2025 | 1,223.25 | 1,232.00 | 1,203.00 | 1,206.35 | 1,206.35 | -1.80% | 52,608 |
| Jul 31, 2025 | 1,231.50 | 1,263.50 | 1,215.10 | 1,228.45 | 1,228.45 | -3.24% | 146,417 |
| Jul 30, 2025 | 1,220.45 | 1,283.05 | 1,193.60 | 1,269.65 | 1,269.65 | 4.27% | 165,900 |
| Jul 29, 2025 | 1,187.00 | 1,227.00 | 1,187.00 | 1,217.70 | 1,217.70 | 2.09% | 43,271 |
| Jul 28, 2025 | 1,224.75 | 1,230.00 | 1,180.00 | 1,192.80 | 1,192.80 | -2.79% | 109,941 |
| Jul 25, 2025 | 1,247.65 | 1,260.55 | 1,225.00 | 1,227.05 | 1,221.05 | -2.06% | 88,497 |
| Jul 24, 2025 | 1,269.35 | 1,282.45 | 1,250.45 | 1,252.90 | 1,246.77 | -1.64% | 22,300 |
| Jul 23, 2025 | 1,262.00 | 1,283.75 | 1,262.00 | 1,273.75 | 1,267.52 | 1.49% | 19,630 |
| Jul 22, 2025 | 1,257.65 | 1,273.15 | 1,252.20 | 1,255.00 | 1,248.86 | -0.83% | 30,511 |
| Jul 21, 2025 | 1,278.60 | 1,278.60 | 1,257.00 | 1,265.45 | 1,259.26 | -0.59% | 12,021 |
| Jul 18, 2025 | 1,288.35 | 1,288.35 | 1,266.10 | 1,273.00 | 1,266.78 | -0.70% | 13,402 |
| Jul 17, 2025 | 1,282.25 | 1,297.00 | 1,275.00 | 1,281.95 | 1,275.68 | -0.35% | 39,168 |
| Jul 16, 2025 | 1,290.45 | 1,300.80 | 1,283.05 | 1,286.45 | 1,280.16 | -0.43% | 51,109 |
| Jul 15, 2025 | 1,269.75 | 1,296.00 | 1,268.00 | 1,291.95 | 1,285.63 | 1.99% | 42,942 |
| Jul 14, 2025 | 1,269.20 | 1,270.95 | 1,253.45 | 1,266.80 | 1,260.61 | -0.19% | 39,019 |
| Jul 11, 2025 | 1,247.95 | 1,277.95 | 1,240.00 | 1,269.20 | 1,262.99 | 1.33% | 40,999 |
| Jul 10, 2025 | 1,261.00 | 1,263.80 | 1,244.15 | 1,252.60 | 1,246.48 | -0.54% | 20,431 |
| Jul 9, 2025 | 1,270.00 | 1,275.50 | 1,257.40 | 1,259.35 | 1,253.19 | -0.94% | 43,402 |
| Jul 8, 2025 | 1,270.00 | 1,274.00 | 1,260.60 | 1,271.35 | 1,265.13 | 0.17% | 67,609 |
| Jul 7, 2025 | 1,263.85 | 1,271.00 | 1,256.45 | 1,269.15 | 1,262.94 | 0.42% | 50,614 |
| Jul 4, 2025 | 1,263.55 | 1,270.50 | 1,253.00 | 1,263.85 | 1,257.67 | 0.18% | 27,185 |
| Jul 3, 2025 | 1,240.00 | 1,266.00 | 1,239.00 | 1,261.55 | 1,255.38 | 1.66% | 27,159 |
| Jul 2, 2025 | 1,251.95 | 1,262.90 | 1,237.60 | 1,240.90 | 1,234.83 | -0.48% | 79,260 |
| Jul 1, 2025 | 1,260.20 | 1,269.20 | 1,235.00 | 1,246.85 | 1,240.75 | -0.95% | 101,251 |
| Jun 30, 2025 | 1,270.05 | 1,284.90 | 1,256.00 | 1,258.85 | 1,252.70 | -0.66% | 54,841 |
| Jun 27, 2025 | 1,279.65 | 1,294.75 | 1,262.80 | 1,267.25 | 1,261.05 | -0.66% | 93,815 |
| Jun 26, 2025 | 1,290.55 | 1,298.60 | 1,264.00 | 1,275.70 | 1,269.46 | -1.54% | 148,416 |
| Jun 25, 2025 | 1,315.55 | 1,315.55 | 1,285.00 | 1,295.70 | 1,289.36 | -0.76% | 85,562 |
| Jun 24, 2025 | 1,381.00 | 1,381.00 | 1,301.00 | 1,305.65 | 1,299.27 | -6.12% | 388,050 |
| Jun 23, 2025 | 1,379.95 | 1,412.55 | 1,379.40 | 1,390.80 | 1,384.00 | -0.22% | 38,914 |
| Jun 20, 2025 | 1,385.00 | 1,407.95 | 1,378.80 | 1,393.85 | 1,387.03 | 0.15% | 38,157 |
| Jun 19, 2025 | 1,431.00 | 1,433.00 | 1,350.00 | 1,391.80 | 1,384.99 | -2.14% | 187,619 |
| Jun 18, 2025 | 1,403.40 | 1,425.40 | 1,390.45 | 1,422.30 | 1,415.35 | 1.66% | 44,401 |
| Jun 17, 2025 | 1,415.70 | 1,425.00 | 1,388.80 | 1,399.05 | 1,392.21 | -0.44% | 61,101 |
| Jun 16, 2025 | 1,332.50 | 1,414.65 | 1,332.50 | 1,405.25 | 1,398.38 | 3.88% | 230,434 |
| Jun 13, 2025 | 1,347.95 | 1,360.20 | 1,330.65 | 1,352.70 | 1,346.09 | -0.55% | 20,519 |
| Jun 12, 2025 | 1,393.70 | 1,393.70 | 1,356.00 | 1,360.20 | 1,353.55 | -1.55% | 34,293 |
| Jun 11, 2025 | 1,370.00 | 1,396.75 | 1,359.60 | 1,381.60 | 1,374.84 | 0.88% | 48,648 |
| Jun 10, 2025 | 1,359.00 | 1,391.10 | 1,355.00 | 1,369.60 | 1,362.90 | 1.19% | 115,316 |
| Jun 9, 2025 | 1,317.00 | 1,364.25 | 1,314.30 | 1,353.50 | 1,346.88 | 2.67% | 41,704 |
| Jun 6, 2025 | 1,326.95 | 1,326.95 | 1,310.50 | 1,318.35 | 1,311.90 | -0.07% | 15,045 |
| Jun 5, 2025 | 1,315.80 | 1,329.00 | 1,309.30 | 1,319.30 | 1,312.85 | 0.05% | 56,255 |
| Jun 4, 2025 | 1,327.90 | 1,331.00 | 1,310.00 | 1,318.70 | 1,312.25 | -0.21% | 30,314 |
| Jun 3, 2025 | 1,331.95 | 1,352.00 | 1,318.50 | 1,321.50 | 1,315.04 | -0.75% | 28,447 |
| Jun 2, 2025 | 1,337.00 | 1,337.05 | 1,324.00 | 1,331.55 | 1,325.04 | -0.36% | 18,638 |
| May 30, 2025 | 1,347.45 | 1,351.10 | 1,326.00 | 1,336.30 | 1,329.77 | -0.78% | 44,184 |
| May 29, 2025 | 1,336.95 | 1,361.35 | 1,336.95 | 1,346.75 | 1,340.17 | 1.15% | 28,160 |