KPIT Technologies Limited (BOM:542651)
India · Delayed Price · Currency is INR 1,199.90
-3.25 (-0.27%)
At close: Aug 26, 2025
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |