KPIT Technologies Limited (BOM:542651)
India · Delayed Price · Currency is INR 1,301.00
+4.35 (0.34%)
At close: Sep 18, 2025
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |