Skip to main content
logo
KPIT Technologies Limited (BOM:542651)
India flag India · Delayed Price · Currency is INR
573.35
+11.55 (2.06%)
At close: Jul 13, 2026

BOM:542651 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026554.85567.35554.50561.80561.802.56%351,088
Jul 9, 2026557.00557.00546.85547.80547.80-1.17%122,612
Jul 8, 2026561.75567.65551.00554.30554.30-1.51%363,656
Jul 7, 2026560.00566.30556.40562.80562.800.91%283,188
Jul 6, 2026560.90561.65543.70557.75557.75-0.13%259,711
Jul 3, 2026564.90568.00556.55558.45558.45-0.04%252,841
Jul 2, 2026561.25570.05552.25558.70558.700.22%525,492
Jul 1, 2026604.35604.35555.30557.50557.50-16.97%1,863,879
Jun 30, 2026712.20723.00669.60671.45671.45-5.76%317,979
Jun 29, 2026739.60743.30708.00712.50712.50-3.89%85,143
Jun 25, 2026748.95749.00733.40741.35741.350.69%65,556
Jun 24, 2026741.70753.45733.50736.25736.25-0.62%35,262
Jun 23, 2026754.90755.00739.00740.85740.85-2.02%34,191
Jun 22, 2026760.60771.20755.00756.10756.10-1.00%93,125
Jun 19, 2026731.00769.00711.05763.70763.702.38%195,067
Jun 18, 2026752.00755.70741.40745.95745.95-0.80%35,374
Jun 17, 2026761.65767.00748.30752.00752.00-0.65%71,370
Jun 16, 2026763.85766.90751.05756.90756.90-0.01%43,691
Jun 15, 2026767.20773.80753.20756.95756.950.91%224,639
Jun 12, 2026744.90752.70736.50750.15750.151.87%24,181
Jun 11, 2026724.85742.10718.25736.40736.400.33%71,435
Jun 10, 2026751.70760.20730.75734.00734.00-2.88%134,521
Jun 9, 2026766.95766.95746.45755.75755.750.09%32,408
Jun 8, 2026774.20774.20751.50755.05755.05-2.83%53,362
Jun 5, 2026779.15784.95768.00777.05777.050.56%43,539
Jun 4, 2026767.30779.15757.35772.70772.70-0.21%79,131
Jun 3, 2026808.85808.85771.00774.30774.30-4.35%212,733
Jun 2, 2026787.05826.00787.05809.55809.553.02%176,055
Jun 1, 2026765.85805.45765.85785.80785.801.74%219,882
May 29, 2026782.35793.30765.00772.35772.350.14%62,051
May 27, 2026787.95794.95766.85771.25771.25-2.00%100,310
May 26, 2026756.05797.80754.70786.95786.954.09%83,232
May 25, 2026752.35772.45752.35756.05756.050.63%149,580
May 22, 2026752.95764.40744.55751.35751.350.13%37,226
May 21, 2026755.00755.95742.55750.35750.35-0.05%55,296
May 20, 2026747.00760.70741.45750.75750.751.00%113,914
May 19, 2026709.80750.70709.75743.30743.304.98%256,407
May 18, 2026701.10711.70690.80708.05708.050.60%117,341
May 15, 2026706.05725.70702.05703.85703.85-0.80%98,622
May 14, 2026717.95717.95693.20709.50709.50-0.15%104,246
May 13, 2026712.00718.15705.35710.55710.55-0.13%63,224
May 12, 2026734.00734.00703.20711.45711.45-2.95%96,887
May 11, 2026729.10737.00715.00733.10733.100.59%69,695
May 8, 2026724.10735.95704.15728.80728.800.86%230,041
May 7, 2026749.95749.95709.20722.60722.60-3.45%419,301
May 6, 2026787.00795.20722.05748.45748.45-3.05%765,667
May 5, 2026769.20784.00763.55772.00772.000.47%101,581
May 4, 2026778.15778.15756.25768.40768.401.23%174,288
Apr 30, 2026735.10767.00728.00759.10759.102.62%105,963
Apr 29, 2026744.30758.55737.55739.70739.700.83%60,139