KPIT Technologies Limited (BOM:542651)
India · Delayed Price · Currency is INR 551.30
+20.30 (3.82%)
At close: Oct 28, 2026
BOM:542651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 526.80 | 570.95 | 514.80 | 551.30 | 551.30 | 3.82% | 392,172 |
| Oct 27, 2026 | 536.55 | 538.20 | 523.80 | 531.00 | 531.00 | -0.95% | 75,264 |
| Oct 26, 2026 | 524.45 | 539.30 | 519.20 | 536.10 | 536.10 | 0.30% | 100,003 |
| Oct 23, 2026 | 543.00 | 548.00 | 528.75 | 534.50 | 534.50 | -0.82% | 245,379 |
| Oct 22, 2026 | 540.25 | 545.75 | 529.00 | 538.90 | 538.90 | -0.31% | 92,225 |
| Oct 21, 2026 | 537.40 | 550.85 | 537.40 | 540.55 | 540.55 | 0.85% | 85,079 |
| Oct 19, 2026 | 558.95 | 558.95 | 534.70 | 536.00 | 536.00 | -3.38% | 120,717 |
| Oct 16, 2026 | 525.05 | 554.80 | 525.05 | 554.75 | 554.75 | 5.25% | 486,211 |
| Oct 15, 2026 | 528.55 | 538.60 | 524.70 | 527.10 | 527.10 | 0.40% | 242,242 |
| Oct 14, 2026 | 514.60 | 531.35 | 514.60 | 525.00 | 525.00 | 2.26% | 863,150 |
| Oct 13, 2026 | 488.10 | 514.90 | 486.30 | 513.40 | 513.40 | 6.81% | 227,197 |
| Oct 12, 2026 | 481.00 | 490.00 | 477.15 | 480.65 | 480.65 | 0.35% | 331,129 |
| Oct 9, 2026 | 473.25 | 489.40 | 473.25 | 478.95 | 478.95 | 1.45% | 225,602 |
| Oct 8, 2026 | 484.25 | 493.90 | 471.20 | 472.10 | 472.10 | -2.66% | 186,705 |
| Oct 7, 2026 | 493.05 | 496.50 | 483.40 | 485.00 | 485.00 | -1.62% | 126,247 |
| Oct 6, 2026 | 490.00 | 497.80 | 488.30 | 493.00 | 493.00 | 0.60% | 94,785 |
| Oct 5, 2026 | 498.80 | 509.00 | 489.50 | 490.05 | 490.05 | -0.70% | 153,103 |
| Oct 1, 2026 | 501.45 | 509.85 | 484.40 | 493.50 | 493.50 | -1.30% | 186,236 |
| Sep 30, 2026 | 512.00 | 517.80 | 499.65 | 500.00 | 500.00 | -1.77% | 101,929 |
| Sep 29, 2026 | 509.05 | 510.15 | 495.75 | 509.00 | 509.00 | -0.20% | 229,898 |
| Sep 28, 2026 | 513.90 | 518.50 | 507.00 | 510.00 | 510.00 | -1.92% | 156,815 |
| Sep 25, 2026 | 517.35 | 520.00 | 507.85 | 520.00 | 520.00 | 0.61% | 140,511 |
| Sep 24, 2026 | 527.00 | 527.85 | 514.50 | 516.85 | 516.85 | -1.93% | 157,556 |
| Sep 23, 2026 | 531.40 | 533.50 | 525.00 | 527.00 | 527.00 | -0.38% | 52,256 |
| Sep 22, 2026 | 539.50 | 539.50 | 525.05 | 529.00 | 529.00 | -1.62% | 239,160 |
| Sep 21, 2026 | 535.20 | 538.35 | 526.75 | 537.70 | 537.70 | -0.98% | 244,302 |
| Sep 18, 2026 | 559.95 | 560.00 | 539.20 | 543.00 | 543.00 | -2.91% | 228,979 |
| Sep 17, 2026 | 555.20 | 560.80 | 552.45 | 559.30 | 559.30 | 0.61% | 96,185 |
| Sep 16, 2026 | 561.90 | 566.50 | 553.60 | 555.90 | 555.90 | -1.35% | 96,093 |
| Sep 15, 2026 | 559.55 | 580.75 | 559.55 | 563.50 | 563.50 | 1.71% | 374,116 |
| Sep 11, 2026 | 548.25 | 555.85 | 545.90 | 554.00 | 554.00 | 0.54% | 106,403 |
| Sep 10, 2026 | 556.85 | 559.65 | 548.75 | 551.00 | 551.00 | -0.24% | 760,402 |
| Sep 9, 2026 | 559.75 | 559.75 | 551.25 | 552.30 | 552.30 | -1.51% | 67,778 |
| Sep 8, 2026 | 562.00 | 563.50 | 556.40 | 560.75 | 560.75 | -0.34% | 104,824 |
| Sep 7, 2026 | 576.00 | 576.00 | 560.00 | 562.65 | 562.65 | -2.32% | 146,910 |
| Sep 4, 2026 | 583.55 | 593.55 | 575.40 | 576.00 | 576.00 | -1.29% | 87,200 |
| Sep 3, 2026 | 591.95 | 592.00 | 580.75 | 583.50 | 583.50 | -0.60% | 51,911 |
| Sep 2, 2026 | 580.40 | 589.80 | 579.15 | 587.00 | 587.00 | -0.51% | 86,086 |
| Sep 1, 2026 | 584.45 | 594.10 | 581.60 | 590.00 | 590.00 | 0.60% | 113,486 |
| Aug 31, 2026 | 610.00 | 610.00 | 585.55 | 586.50 | 586.50 | -3.69% | 106,240 |
| Aug 28, 2026 | 588.45 | 613.60 | 588.45 | 609.00 | 609.00 | 3.54% | 502,745 |
| Aug 27, 2026 | 586.65 | 592.85 | 579.75 | 588.20 | 588.20 | -0.07% | 680,314 |
| Aug 26, 2026 | 594.90 | 596.20 | 587.30 | 588.60 | 588.60 | -0.24% | 1,012,815 |
| Aug 25, 2026 | 581.65 | 590.20 | 577.30 | 590.00 | 590.00 | 0.86% | 159,470 |
| Aug 24, 2026 | 589.35 | 595.90 | 580.75 | 584.95 | 584.95 | -0.74% | 105,545 |
| Aug 21, 2026 | 592.30 | 594.70 | 586.20 | 589.30 | 589.30 | -0.62% | 111,017 |
| Aug 20, 2026 | 593.10 | 601.00 | 590.40 | 593.00 | 593.00 | 0.38% | 123,397 |
| Aug 19, 2026 | 609.65 | 609.65 | 586.60 | 590.75 | 590.75 | -0.96% | 83,146 |
| Aug 18, 2026 | 609.70 | 609.70 | 595.55 | 596.50 | 596.50 | -1.89% | 120,404 |
| Aug 17, 2026 | 623.00 | 623.00 | 603.50 | 608.00 | 608.00 | -0.82% | 59,279 |