KPIT Technologies Limited (BOM:542651)
India · Delayed Price · Currency is INR 1,160.70
-9.70 (-0.83%)
At close: Oct 8, 2025
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,160.00 | 1,166.00 | 1,145.90 | 1,162.05 | 1,162.05 | 0.12% | 32,821 |
| Oct 8, 2025 | 1,170.40 | 1,184.20 | 1,151.40 | 1,160.70 | 1,160.70 | -0.83% | 79,349 |
| Oct 7, 2025 | 1,157.05 | 1,173.00 | 1,145.00 | 1,170.40 | 1,170.40 | 1.17% | 54,741 |
| Oct 6, 2025 | 1,163.05 | 1,168.30 | 1,148.80 | 1,156.90 | 1,156.90 | -0.05% | 39,705 |
| Oct 3, 2025 | 1,150.20 | 1,160.90 | 1,142.65 | 1,157.45 | 1,157.45 | 0.26% | 61,795 |
| Oct 1, 2025 | 1,110.00 | 1,163.30 | 1,106.15 | 1,154.50 | 1,154.50 | 5.93% | 151,113 |
| Sep 30, 2025 | 1,213.55 | 1,220.90 | 1,067.65 | 1,089.85 | 1,089.85 | -9.89% | 352,012 |
| Sep 29, 2025 | 1,212.75 | 1,227.70 | 1,206.00 | 1,209.40 | 1,209.40 | -0.26% | 17,545 |
| Sep 26, 2025 | 1,256.05 | 1,258.95 | 1,208.80 | 1,212.60 | 1,212.60 | -3.44% | 64,014 |
| Sep 25, 2025 | 1,236.60 | 1,279.35 | 1,235.05 | 1,255.85 | 1,255.85 | 1.24% | 40,291 |
| Sep 24, 2025 | 1,246.75 | 1,249.15 | 1,238.40 | 1,240.50 | 1,240.50 | -0.72% | 25,290 |
| Sep 23, 2025 | 1,254.05 | 1,270.00 | 1,246.85 | 1,249.50 | 1,249.50 | -1.03% | 47,646 |
| Sep 22, 2025 | 1,250.20 | 1,270.60 | 1,250.15 | 1,262.45 | 1,262.45 | -1.74% | 34,066 |
| Sep 19, 2025 | 1,307.95 | 1,309.00 | 1,281.25 | 1,284.85 | 1,284.85 | -1.24% | 33,950 |
| Sep 18, 2025 | 1,300.20 | 1,328.80 | 1,293.90 | 1,301.00 | 1,301.00 | 0.34% | 191,013 |
| Sep 17, 2025 | 1,260.00 | 1,298.65 | 1,259.05 | 1,296.65 | 1,296.65 | 3.87% | 120,295 |
| Sep 16, 2025 | 1,255.20 | 1,256.80 | 1,243.80 | 1,248.30 | 1,248.30 | -0.32% | 26,683 |
| Sep 15, 2025 | 1,220.05 | 1,256.10 | 1,220.05 | 1,252.30 | 1,252.30 | -0.04% | 15,809 |
| Sep 12, 2025 | 1,261.55 | 1,270.95 | 1,250.00 | 1,252.75 | 1,252.75 | -0.69% | 34,367 |
| Sep 11, 2025 | 1,288.70 | 1,288.70 | 1,257.40 | 1,261.50 | 1,261.50 | -2.11% | 69,040 |
| Sep 10, 2025 | 1,251.55 | 1,292.00 | 1,250.00 | 1,288.70 | 1,288.70 | 3.95% | 59,136 |
| Sep 9, 2025 | 1,230.90 | 1,253.75 | 1,227.50 | 1,239.70 | 1,239.70 | 0.77% | 39,061 |
| Sep 8, 2025 | 1,220.10 | 1,238.40 | 1,217.40 | 1,230.25 | 1,230.25 | -0.15% | 24,608 |
| Sep 5, 2025 | 1,225.15 | 1,249.50 | 1,220.00 | 1,232.05 | 1,232.05 | 0.58% | 72,258 |
| Sep 4, 2025 | 1,220.00 | 1,226.90 | 1,215.70 | 1,225.00 | 1,225.00 | 0.70% | 52,187 |
| Sep 3, 2025 | 1,206.30 | 1,219.00 | 1,200.20 | 1,216.50 | 1,216.50 | 0.85% | 37,308 |
| Sep 2, 2025 | 1,225.00 | 1,228.55 | 1,204.50 | 1,206.25 | 1,206.25 | -1.53% | 29,302 |
| Sep 1, 2025 | 1,191.95 | 1,227.65 | 1,190.00 | 1,224.95 | 1,224.95 | 3.00% | 18,272 |
| Aug 29, 2025 | 1,177.85 | 1,196.80 | 1,168.00 | 1,189.25 | 1,189.25 | 0.48% | 20,556 |
| Aug 28, 2025 | 1,200.05 | 1,205.45 | 1,177.20 | 1,183.60 | 1,183.60 | -1.36% | 23,475 |
| Aug 26, 2025 | 1,207.00 | 1,217.90 | 1,191.50 | 1,199.90 | 1,199.90 | -0.27% | 47,950 |
| Aug 25, 2025 | 1,208.00 | 1,237.00 | 1,200.45 | 1,203.15 | 1,203.15 | 0.52% | 98,990 |
| Aug 22, 2025 | 1,209.05 | 1,218.00 | 1,193.00 | 1,196.95 | 1,196.95 | -1.39% | 95,497 |
| Aug 21, 2025 | 1,218.05 | 1,221.55 | 1,208.70 | 1,213.80 | 1,213.80 | -0.05% | 14,133 |
| Aug 20, 2025 | 1,199.40 | 1,221.00 | 1,194.25 | 1,214.40 | 1,214.40 | 1.25% | 17,631 |
| Aug 19, 2025 | 1,201.75 | 1,213.70 | 1,191.95 | 1,199.45 | 1,199.45 | -0.76% | 41,267 |
| Aug 18, 2025 | 1,215.00 | 1,229.95 | 1,202.00 | 1,208.65 | 1,208.65 | -0.33% | 20,671 |
| Aug 14, 2025 | 1,216.10 | 1,230.00 | 1,206.25 | 1,212.70 | 1,212.70 | -0.25% | 16,517 |
| Aug 13, 2025 | 1,218.75 | 1,227.20 | 1,207.80 | 1,215.75 | 1,215.75 | -0.25% | 18,107 |
| Aug 12, 2025 | 1,188.25 | 1,227.25 | 1,188.25 | 1,218.75 | 1,218.75 | 1.63% | 44,329 |
| Aug 11, 2025 | 1,191.00 | 1,208.50 | 1,185.75 | 1,199.15 | 1,199.15 | 0.71% | 37,626 |
| Aug 8, 2025 | 1,200.95 | 1,209.90 | 1,188.00 | 1,190.75 | 1,190.75 | -1.59% | 27,836 |
| Aug 7, 2025 | 1,185.30 | 1,216.35 | 1,185.30 | 1,209.95 | 1,209.95 | 0.15% | 14,456 |
| 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 |