KPIT Technologies Limited (BOM:542651)
India · Delayed Price · Currency is INR 589.30
-3.70 (-0.62%)
At close: Aug 21, 2026
BOM:542651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 622.95 | 625.30 | 611.80 | 613.00 | 613.00 | -1.26% | 75,016 |
| Aug 13, 2026 | 611.70 | 620.85 | 609.00 | 620.85 | 620.85 | 1.51% | 95,047 |
| Aug 12, 2026 | 627.55 | 627.55 | 609.00 | 611.60 | 611.60 | -1.79% | 119,312 |
| Aug 11, 2026 | 628.30 | 634.00 | 621.20 | 628.00 | 622.75 | - | 115,936 |
| Aug 10, 2026 | 630.40 | 638.75 | 624.80 | 628.00 | 622.75 | 0.12% | 62,155 |
| Aug 7, 2026 | 620.30 | 636.80 | 620.25 | 627.25 | 622.01 | 0.67% | 529,187 |
| Aug 6, 2026 | 626.95 | 640.50 | 622.20 | 623.10 | 617.89 | -0.61% | 3,504,157 |
| Aug 5, 2026 | 632.80 | 632.80 | 621.90 | 626.90 | 621.66 | 0.46% | 593,862 |
| Aug 4, 2026 | 624.95 | 629.10 | 618.10 | 624.00 | 618.78 | 0.77% | 177,576 |
| Aug 3, 2026 | 603.50 | 622.10 | 599.00 | 619.25 | 614.07 | 3.52% | 295,377 |
| Jul 31, 2026 | 586.00 | 607.35 | 575.60 | 598.20 | 593.20 | 1.70% | 815,432 |
| Jul 30, 2026 | 614.65 | 620.00 | 580.25 | 588.20 | 583.28 | -7.89% | 675,250 |
| Jul 29, 2026 | 610.00 | 662.75 | 607.60 | 638.60 | 633.26 | 5.99% | 8,610,965 |
| Jul 28, 2026 | 585.05 | 606.00 | 585.05 | 602.50 | 597.46 | 2.90% | 550,236 |
| Jul 27, 2026 | 586.40 | 593.95 | 581.00 | 585.50 | 580.61 | 0.43% | 360,950 |
| Jul 24, 2026 | 549.35 | 586.85 | 546.50 | 583.00 | 578.13 | 5.91% | 341,023 |
| Jul 23, 2026 | 552.75 | 555.75 | 548.05 | 550.45 | 545.85 | -0.75% | 117,441 |
| Jul 22, 2026 | 565.10 | 565.10 | 551.15 | 554.60 | 549.96 | -1.74% | 75,390 |
| Jul 21, 2026 | 563.20 | 578.40 | 561.00 | 564.40 | 559.68 | 0.39% | 356,615 |
| Jul 20, 2026 | 558.70 | 565.00 | 552.50 | 562.20 | 557.50 | 1.47% | 116,428 |
| Jul 17, 2026 | 554.50 | 557.45 | 547.55 | 554.05 | 549.42 | 0.54% | 88,428 |
| Jul 16, 2026 | 553.15 | 562.55 | 550.05 | 551.10 | 546.49 | -0.10% | 304,680 |
| Jul 15, 2026 | 550.40 | 555.60 | 543.40 | 551.65 | 547.04 | -0.81% | 332,304 |
| Jul 14, 2026 | 574.75 | 576.00 | 553.15 | 556.15 | 551.50 | -3.00% | 176,974 |
| Jul 13, 2026 | 559.40 | 578.85 | 557.05 | 573.35 | 568.56 | 2.06% | 531,917 |
| Jul 10, 2026 | 554.85 | 567.35 | 554.50 | 561.80 | 557.10 | 2.56% | 351,088 |
| Jul 9, 2026 | 557.00 | 557.00 | 546.85 | 547.80 | 543.22 | -1.17% | 122,612 |
| Jul 8, 2026 | 561.75 | 567.65 | 551.00 | 554.30 | 549.67 | -1.51% | 363,656 |
| Jul 7, 2026 | 560.00 | 566.30 | 556.40 | 562.80 | 558.10 | 0.91% | 283,188 |
| Jul 6, 2026 | 560.90 | 561.65 | 543.70 | 557.75 | 553.09 | -0.13% | 259,711 |
| Jul 3, 2026 | 564.90 | 568.00 | 556.55 | 558.45 | 553.78 | -0.04% | 252,841 |
| Jul 2, 2026 | 561.25 | 570.05 | 552.25 | 558.70 | 554.03 | 0.22% | 525,492 |
| Jul 1, 2026 | 604.35 | 604.35 | 555.30 | 557.50 | 552.84 | -16.97% | 1,863,879 |
| Jun 30, 2026 | 712.20 | 723.00 | 669.60 | 671.45 | 665.84 | -5.76% | 317,979 |
| Jun 29, 2026 | 739.60 | 743.30 | 708.00 | 712.50 | 706.54 | -3.89% | 85,143 |
| Jun 25, 2026 | 748.95 | 749.00 | 733.40 | 741.35 | 735.15 | 0.69% | 65,556 |
| Jun 24, 2026 | 741.70 | 753.45 | 733.50 | 736.25 | 730.10 | -0.62% | 35,262 |
| Jun 23, 2026 | 754.90 | 755.00 | 739.00 | 740.85 | 734.66 | -2.02% | 34,191 |
| Jun 22, 2026 | 760.60 | 771.20 | 755.00 | 756.10 | 749.78 | -1.00% | 93,125 |
| Jun 19, 2026 | 731.00 | 769.00 | 711.05 | 763.70 | 757.32 | 2.38% | 195,067 |
| Jun 18, 2026 | 752.00 | 755.70 | 741.40 | 745.95 | 739.71 | -0.80% | 35,374 |
| Jun 17, 2026 | 761.65 | 767.00 | 748.30 | 752.00 | 745.71 | -0.65% | 71,370 |
| Jun 16, 2026 | 763.85 | 766.90 | 751.05 | 756.90 | 750.57 | -0.01% | 43,691 |
| Jun 15, 2026 | 767.20 | 773.80 | 753.20 | 756.95 | 750.62 | 0.91% | 224,639 |
| Jun 12, 2026 | 744.90 | 752.70 | 736.50 | 750.15 | 743.88 | 1.87% | 24,181 |