KPIT Technologies Limited (BOM:542651)
India · Delayed Price · Currency is INR 1,115.05
+5.90 (0.53%)
At close: Jan 23, 2026
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,125.35 | 1,141.35 | 1,105.60 | 1,109.15 | 1,109.15 | -0.53% | 35,262 |
| Jan 21, 2026 | 1,128.10 | 1,129.60 | 1,089.60 | 1,115.10 | 1,115.10 | -1.36% | 37,244 |
| Jan 20, 2026 | 1,168.00 | 1,168.00 | 1,120.00 | 1,130.45 | 1,130.45 | -2.72% | 29,551 |
| Jan 19, 2026 | 1,180.00 | 1,185.00 | 1,154.30 | 1,162.00 | 1,162.00 | -2.30% | 43,934 |
| Jan 16, 2026 | 1,168.40 | 1,223.35 | 1,168.40 | 1,189.40 | 1,189.40 | 0.89% | 28,969 |
| Jan 14, 2026 | 1,173.35 | 1,207.10 | 1,168.85 | 1,178.95 | 1,178.95 | 0.49% | 31,473 |
| Jan 13, 2026 | 1,155.05 | 1,184.70 | 1,155.05 | 1,173.15 | 1,173.15 | 0.04% | 25,029 |
| Jan 12, 2026 | 1,167.05 | 1,179.90 | 1,153.85 | 1,172.70 | 1,172.70 | -0.86% | 45,731 |
| Jan 9, 2026 | 1,171.05 | 1,193.95 | 1,165.80 | 1,182.85 | 1,182.85 | 0.11% | 56,149 |
| Jan 8, 2026 | 1,209.05 | 1,243.20 | 1,170.65 | 1,181.55 | 1,181.55 | -2.19% | 59,197 |
| Jan 7, 2026 | 1,141.85 | 1,216.75 | 1,139.45 | 1,207.95 | 1,207.95 | 6.00% | 88,892 |
| Jan 6, 2026 | 1,151.95 | 1,154.60 | 1,131.20 | 1,139.60 | 1,139.60 | -0.99% | 42,114 |
| Jan 5, 2026 | 1,167.15 | 1,173.55 | 1,147.30 | 1,151.00 | 1,151.00 | -1.38% | 18,353 |
| Jan 2, 2026 | 1,165.45 | 1,168.00 | 1,151.00 | 1,167.15 | 1,167.15 | 0.34% | 44,711 |
| Jan 1, 2026 | 1,176.50 | 1,184.55 | 1,160.20 | 1,163.20 | 1,163.20 | -0.89% | 22,091 |
| Dec 31, 2025 | 1,161.60 | 1,176.80 | 1,160.20 | 1,173.60 | 1,173.60 | 1.04% | 12,452 |
| Dec 30, 2025 | 1,182.65 | 1,190.00 | 1,160.00 | 1,161.55 | 1,161.55 | -2.21% | 19,574 |
| Dec 29, 2025 | 1,203.60 | 1,218.00 | 1,185.25 | 1,187.80 | 1,187.80 | -1.92% | 37,702 |
| Dec 26, 2025 | 1,217.15 | 1,235.90 | 1,204.60 | 1,211.10 | 1,211.10 | -0.50% | 19,440 |
| Dec 24, 2025 | 1,231.40 | 1,236.20 | 1,214.20 | 1,217.15 | 1,217.15 | -1.05% | 9,964 |
| Dec 23, 2025 | 1,234.55 | 1,236.15 | 1,217.90 | 1,230.05 | 1,230.05 | 0.13% | 17,846 |
| Dec 22, 2025 | 1,224.35 | 1,238.40 | 1,218.00 | 1,228.50 | 1,228.50 | 0.34% | 15,211 |
| Dec 19, 2025 | 1,160.75 | 1,229.50 | 1,160.75 | 1,224.35 | 1,224.35 | 5.57% | 63,679 |
| Dec 18, 2025 | 1,169.05 | 1,175.25 | 1,150.00 | 1,159.70 | 1,159.70 | -0.80% | 53,682 |
| Dec 17, 2025 | 1,173.75 | 1,178.00 | 1,164.50 | 1,169.05 | 1,169.05 | -0.40% | 18,649 |
| Dec 16, 2025 | 1,206.05 | 1,207.85 | 1,165.00 | 1,173.75 | 1,173.75 | -2.82% | 45,572 |
| Dec 15, 2025 | 1,237.15 | 1,237.15 | 1,205.15 | 1,207.85 | 1,207.85 | -2.37% | 86,165 |
| Dec 12, 2025 | 1,228.05 | 1,239.85 | 1,219.80 | 1,237.15 | 1,237.15 | 0.42% | 8,180 |
| Dec 11, 2025 | 1,192.75 | 1,236.05 | 1,192.75 | 1,232.00 | 1,232.00 | 2.85% | 11,035 |
| Dec 10, 2025 | 1,206.20 | 1,219.75 | 1,192.30 | 1,197.85 | 1,197.85 | -0.68% | 71,941 |
| Dec 9, 2025 | 1,211.00 | 1,222.00 | 1,194.00 | 1,206.00 | 1,206.00 | -1.09% | 19,422 |
| Dec 8, 2025 | 1,265.45 | 1,265.45 | 1,214.90 | 1,219.25 | 1,219.25 | -3.70% | 16,214 |
| Dec 5, 2025 | 1,267.45 | 1,274.95 | 1,257.80 | 1,266.10 | 1,266.10 | -0.20% | 17,178 |
| Dec 4, 2025 | 1,257.05 | 1,284.90 | 1,256.25 | 1,268.70 | 1,268.70 | 0.83% | 32,002 |
| Dec 3, 2025 | 1,256.85 | 1,267.20 | 1,248.90 | 1,258.30 | 1,258.30 | 0.45% | 21,256 |
| Dec 2, 2025 | 1,250.45 | 1,262.30 | 1,243.40 | 1,252.70 | 1,252.70 | -0.58% | 42,114 |
| Dec 1, 2025 | 1,208.85 | 1,271.90 | 1,208.85 | 1,259.95 | 1,259.95 | 3.10% | 38,523 |
| Nov 28, 2025 | 1,218.30 | 1,228.50 | 1,210.80 | 1,222.10 | 1,222.10 | 0.31% | 12,278 |
| Nov 27, 2025 | 1,195.00 | 1,220.00 | 1,194.95 | 1,218.30 | 1,218.30 | 1.95% | 114,206 |
| Nov 26, 2025 | 1,170.35 | 1,196.85 | 1,168.95 | 1,195.05 | 1,195.05 | 1.93% | 35,090 |
| Nov 25, 2025 | 1,202.70 | 1,202.70 | 1,170.00 | 1,172.45 | 1,172.45 | -2.09% | 14,786 |
| Nov 24, 2025 | 1,168.45 | 1,210.00 | 1,167.85 | 1,197.45 | 1,197.45 | 2.46% | 29,289 |
| Nov 21, 2025 | 1,182.80 | 1,194.95 | 1,163.15 | 1,168.75 | 1,168.75 | -2.26% | 16,966 |
| Nov 20, 2025 | 1,200.55 | 1,225.50 | 1,193.00 | 1,195.80 | 1,195.80 | -0.61% | 41,476 |
| Nov 19, 2025 | 1,193.55 | 1,218.00 | 1,191.40 | 1,203.10 | 1,203.10 | 0.71% | 17,419 |
| Nov 18, 2025 | 1,200.05 | 1,216.70 | 1,193.50 | 1,194.60 | 1,194.60 | -1.72% | 21,248 |
| Nov 17, 2025 | 1,217.75 | 1,226.80 | 1,210.75 | 1,215.50 | 1,215.50 | -0.67% | 39,739 |
| Nov 14, 2025 | 1,243.95 | 1,243.95 | 1,216.00 | 1,223.65 | 1,223.65 | -1.15% | 9,635 |
| Nov 13, 2025 | 1,243.65 | 1,250.65 | 1,230.20 | 1,237.90 | 1,237.90 | -0.46% | 56,321 |
| Nov 12, 2025 | 1,211.15 | 1,246.40 | 1,209.60 | 1,243.65 | 1,243.65 | 2.68% | 32,470 |