KPIT Technologies Limited (BOM:542651)
India · Delayed Price · Currency is INR 698.70
-18.80 (-2.62%)
At close: Mar 6, 2026
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 715.05 | 742.45 | 696.40 | 698.70 | 698.70 | -2.62% | 173,496 |
| Mar 5, 2026 | 742.85 | 749.00 | 713.50 | 717.50 | 717.50 | -2.53% | 99,024 |
| Mar 4, 2026 | 742.25 | 753.45 | 725.30 | 736.15 | 736.15 | -2.46% | 151,914 |
| Mar 2, 2026 | 695.90 | 767.95 | 695.90 | 754.70 | 754.70 | -2.19% | 175,043 |
| Feb 27, 2026 | 796.45 | 808.25 | 769.00 | 771.60 | 771.60 | -2.78% | 83,215 |
| Feb 26, 2026 | 795.80 | 809.50 | 788.20 | 793.65 | 793.65 | 0.73% | 89,845 |
| Feb 25, 2026 | 760.05 | 805.15 | 760.05 | 787.90 | 787.90 | 3.54% | 484,818 |
| Feb 24, 2026 | 806.55 | 809.40 | 758.45 | 760.95 | 760.95 | -6.38% | 539,024 |
| Feb 23, 2026 | 839.65 | 841.00 | 801.80 | 812.85 | 812.85 | -2.59% | 114,700 |
| Feb 20, 2026 | 844.05 | 846.35 | 831.00 | 834.45 | 834.45 | -1.55% | 101,989 |
| Feb 19, 2026 | 861.10 | 869.50 | 843.75 | 847.55 | 847.55 | -1.67% | 70,843 |
| Feb 18, 2026 | 881.00 | 881.00 | 855.45 | 861.95 | 861.95 | -1.87% | 35,096 |
| Feb 17, 2026 | 879.95 | 891.85 | 872.50 | 878.35 | 878.35 | -0.15% | 40,676 |
| Feb 16, 2026 | 859.85 | 883.50 | 855.80 | 879.70 | 879.70 | 2.11% | 72,135 |
| Feb 13, 2026 | 870.60 | 872.80 | 813.55 | 861.55 | 861.55 | -3.37% | 601,280 |
| Feb 12, 2026 | 950.80 | 950.80 | 887.75 | 891.60 | 891.60 | -7.04% | 205,178 |
| Feb 11, 2026 | 976.30 | 979.40 | 956.60 | 959.10 | 959.10 | -1.46% | 35,583 |
| Feb 10, 2026 | 968.65 | 994.00 | 963.85 | 973.35 | 973.35 | 0.92% | 86,776 |
| Feb 9, 2026 | 958.80 | 971.20 | 958.60 | 964.45 | 964.45 | 0.59% | 71,446 |
| Feb 6, 2026 | 953.25 | 960.60 | 943.55 | 958.75 | 958.75 | -0.07% | 35,412 |
| Feb 5, 2026 | 980.40 | 987.40 | 955.90 | 959.45 | 959.45 | -2.13% | 24,560 |
| Feb 4, 2026 | 987.85 | 987.85 | 953.75 | 980.35 | 980.35 | -0.96% | 115,700 |
| Feb 3, 2026 | 1,067.55 | 1,067.55 | 987.50 | 989.85 | 987.60 | -1.05% | 128,795 |
| Feb 2, 2026 | 990.80 | 1,010.50 | 986.50 | 1,000.40 | 998.13 | 1.16% | 53,786 |
| Feb 1, 2026 | 1,042.50 | 1,042.50 | 963.00 | 988.95 | 986.70 | -5.14% | 165,907 |
| Jan 30, 2026 | 1,040.70 | 1,057.00 | 1,018.40 | 1,042.50 | 1,040.13 | 0.03% | 75,141 |
| Jan 29, 2026 | 1,136.05 | 1,136.05 | 1,034.65 | 1,042.20 | 1,039.83 | -5.70% | 117,732 |
| Jan 28, 2026 | 1,110.00 | 1,117.50 | 1,089.00 | 1,105.25 | 1,102.74 | 0.05% | 46,916 |
| Jan 27, 2026 | 1,099.60 | 1,115.55 | 1,092.20 | 1,104.65 | 1,102.14 | -0.93% | 63,599 |
| Jan 23, 2026 | 1,115.00 | 1,122.90 | 1,096.80 | 1,115.05 | 1,112.52 | 0.53% | 14,359 |
| Jan 22, 2026 | 1,125.35 | 1,141.35 | 1,105.60 | 1,109.15 | 1,106.63 | -0.53% | 35,262 |
| Jan 21, 2026 | 1,128.10 | 1,129.60 | 1,089.60 | 1,115.10 | 1,112.57 | -1.36% | 37,244 |
| Jan 20, 2026 | 1,168.00 | 1,168.00 | 1,120.00 | 1,130.45 | 1,127.88 | -2.72% | 29,551 |
| Jan 19, 2026 | 1,180.00 | 1,185.00 | 1,154.30 | 1,162.00 | 1,159.36 | -2.30% | 43,934 |
| Jan 16, 2026 | 1,168.40 | 1,223.35 | 1,168.40 | 1,189.40 | 1,186.70 | 0.89% | 28,969 |
| Jan 14, 2026 | 1,173.35 | 1,207.10 | 1,168.85 | 1,178.95 | 1,176.27 | 0.49% | 31,473 |
| Jan 13, 2026 | 1,155.05 | 1,184.70 | 1,155.05 | 1,173.15 | 1,170.48 | 0.04% | 25,029 |
| Jan 12, 2026 | 1,167.05 | 1,179.90 | 1,153.85 | 1,172.70 | 1,170.03 | -0.86% | 45,731 |
| Jan 9, 2026 | 1,171.05 | 1,193.95 | 1,165.80 | 1,182.85 | 1,180.16 | 0.11% | 56,149 |
| Jan 8, 2026 | 1,209.05 | 1,243.20 | 1,170.65 | 1,181.55 | 1,178.86 | -2.19% | 59,197 |
| Jan 7, 2026 | 1,141.85 | 1,216.75 | 1,139.45 | 1,207.95 | 1,205.20 | 6.00% | 88,892 |
| Jan 6, 2026 | 1,151.95 | 1,154.60 | 1,131.20 | 1,139.60 | 1,137.01 | -0.99% | 42,114 |
| Jan 5, 2026 | 1,167.15 | 1,173.55 | 1,147.30 | 1,151.00 | 1,148.38 | -1.38% | 18,353 |
| Jan 2, 2026 | 1,165.45 | 1,168.00 | 1,151.00 | 1,167.15 | 1,164.50 | 0.34% | 44,741 |
| Jan 1, 2026 | 1,176.50 | 1,184.55 | 1,160.20 | 1,163.20 | 1,160.56 | -0.89% | 22,091 |
| Dec 31, 2025 | 1,161.60 | 1,176.80 | 1,160.20 | 1,173.60 | 1,170.93 | 1.04% | 12,452 |
| Dec 30, 2025 | 1,182.65 | 1,190.00 | 1,160.00 | 1,161.55 | 1,158.91 | -2.21% | 19,574 |
| Dec 29, 2025 | 1,203.60 | 1,218.00 | 1,185.25 | 1,187.80 | 1,185.10 | -1.92% | 37,702 |
| Dec 26, 2025 | 1,217.15 | 1,235.90 | 1,204.60 | 1,211.10 | 1,208.35 | -0.50% | 19,440 |
| Dec 24, 2025 | 1,231.40 | 1,236.20 | 1,214.20 | 1,217.15 | 1,214.38 | -1.05% | 9,964 |