KPIT Technologies Limited (BOM:542651)
India · Delayed Price · Currency is INR 744.75
+10.05 (1.37%)
At close: Apr 21, 2026
BOM:542651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 734.70 | 749.00 | 731.00 | 744.75 | 744.75 | 1.37% | 86,681 |
| Apr 20, 2026 | 748.50 | 750.05 | 724.65 | 734.70 | 734.70 | -1.81% | 125,350 |
| Apr 17, 2026 | 747.30 | 762.90 | 739.05 | 748.25 | 748.25 | 0.26% | 113,222 |
| Apr 16, 2026 | 739.80 | 755.70 | 730.70 | 746.30 | 746.30 | 2.39% | 145,990 |
| Apr 15, 2026 | 724.05 | 735.95 | 720.00 | 728.85 | 728.85 | 2.68% | 64,378 |
| Apr 13, 2026 | 705.80 | 719.80 | 694.80 | 709.80 | 709.80 | -0.95% | 131,286 |
| Apr 10, 2026 | 723.75 | 723.75 | 706.05 | 716.60 | 716.60 | 0.01% | 118,548 |
| Apr 9, 2026 | 728.85 | 728.85 | 706.25 | 716.55 | 716.55 | -0.61% | 80,012 |
| Apr 8, 2026 | 748.95 | 748.95 | 711.30 | 720.95 | 720.95 | 1.80% | 154,895 |
| Apr 7, 2026 | 728.90 | 728.90 | 686.00 | 708.20 | 708.20 | 1.97% | 80,852 |
| Apr 6, 2026 | 697.05 | 704.00 | 684.75 | 694.55 | 694.55 | -0.36% | 116,513 |
| Apr 2, 2026 | 664.70 | 698.75 | 652.65 | 697.05 | 697.05 | 3.40% | 78,987 |
| Apr 1, 2026 | 644.70 | 683.00 | 644.70 | 674.10 | 674.10 | 6.17% | 213,122 |
| Mar 30, 2026 | 644.85 | 656.15 | 633.30 | 634.95 | 634.95 | -3.77% | 78,912 |
| Mar 27, 2026 | 673.00 | 681.65 | 657.55 | 659.85 | 659.85 | -2.14% | 192,499 |
| Mar 25, 2026 | 673.65 | 684.85 | 665.85 | 674.30 | 674.30 | 1.41% | 56,888 |
| Mar 24, 2026 | 684.45 | 684.45 | 645.00 | 664.95 | 664.95 | 1.03% | 65,631 |
| Mar 23, 2026 | 651.00 | 662.90 | 645.50 | 658.20 | 658.20 | -0.48% | 191,410 |
| Mar 20, 2026 | 671.05 | 679.35 | 658.05 | 661.40 | 661.40 | 0.34% | 133,353 |
| Mar 19, 2026 | 680.00 | 680.00 | 655.00 | 659.15 | 659.15 | -4.48% | 163,836 |
| Mar 18, 2026 | 659.75 | 698.90 | 654.05 | 690.10 | 690.10 | 5.53% | 246,208 |
| Mar 17, 2026 | 632.55 | 656.10 | 625.00 | 653.95 | 653.95 | 3.60% | 83,808 |
| Mar 16, 2026 | 658.20 | 664.65 | 628.25 | 631.20 | 631.20 | -4.31% | 174,421 |
| Mar 13, 2026 | 672.85 | 672.85 | 653.10 | 659.65 | 659.65 | -1.65% | 120,707 |
| Mar 12, 2026 | 681.95 | 683.20 | 666.00 | 670.70 | 670.70 | -1.93% | 114,187 |
| Mar 11, 2026 | 697.45 | 708.70 | 680.55 | 683.90 | 683.90 | -1.37% | 120,360 |
| Mar 10, 2026 | 694.55 | 703.65 | 684.15 | 693.40 | 693.40 | 0.61% | 141,306 |
| Mar 9, 2026 | 690.40 | 693.30 | 672.20 | 689.20 | 689.20 | -1.36% | 229,572 |
| 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 |