KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 1,190.80
-18.70 (-1.55%)
Aug 8, 2025, 3:30 PM IST
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,209.00 | 1,209.00 | 1,187.30 | 1,190.80 | 1,190.80 | -1.55% | 1,236,312 |
| Aug 7, 2025 | 1,195.00 | 1,215.00 | 1,193.60 | 1,209.50 | 1,209.50 | 0.04% | 392,195 |
| Aug 6, 2025 | 1,204.30 | 1,214.10 | 1,195.10 | 1,209.00 | 1,209.00 | -0.11% | 486,218 |
| Aug 5, 2025 | 1,219.00 | 1,219.20 | 1,200.90 | 1,210.30 | 1,210.30 | -0.55% | 336,953 |
| Aug 4, 2025 | 1,204.50 | 1,220.00 | 1,195.10 | 1,217.00 | 1,217.00 | 0.87% | 363,103 |
| Aug 1, 2025 | 1,226.40 | 1,232.20 | 1,202.00 | 1,206.50 | 1,206.50 | -1.62% | 715,193 |
| Jul 31, 2025 | 1,239.90 | 1,263.70 | 1,212.00 | 1,226.40 | 1,226.40 | -3.32% | 1,955,639 |
| Jul 30, 2025 | 1,218.40 | 1,282.90 | 1,192.20 | 1,268.50 | 1,268.50 | 4.11% | 4,133,160 |
| Jul 29, 2025 | 1,192.80 | 1,227.50 | 1,188.10 | 1,218.40 | 1,218.40 | 2.15% | 504,050 |
| Jul 28, 2025 | 1,221.10 | 1,229.80 | 1,180.00 | 1,192.80 | 1,192.80 | -2.80% | 1,380,560 |
| Jul 25, 2025 | 1,253.00 | 1,260.00 | 1,225.00 | 1,227.20 | 1,221.20 | -2.06% | 815,783 |
| Jul 24, 2025 | 1,274.10 | 1,283.40 | 1,251.00 | 1,253.00 | 1,246.87 | -1.66% | 554,957 |
| Jul 23, 2025 | 1,260.00 | 1,283.80 | 1,260.00 | 1,274.10 | 1,267.87 | 1.44% | 752,865 |
| Jul 22, 2025 | 1,264.60 | 1,273.70 | 1,251.30 | 1,256.00 | 1,249.86 | -0.68% | 414,910 |
| Jul 21, 2025 | 1,273.80 | 1,275.10 | 1,256.30 | 1,264.60 | 1,258.42 | -0.72% | 410,123 |
| Jul 18, 2025 | 1,285.00 | 1,287.10 | 1,265.90 | 1,273.80 | 1,267.57 | -0.65% | 334,579 |
| Jul 17, 2025 | 1,284.00 | 1,297.00 | 1,275.00 | 1,282.10 | 1,275.83 | -0.33% | 395,385 |
| Jul 16, 2025 | 1,293.00 | 1,300.90 | 1,283.30 | 1,286.40 | 1,280.11 | -0.43% | 456,473 |
| Jul 15, 2025 | 1,267.20 | 1,296.50 | 1,265.60 | 1,291.90 | 1,285.58 | 1.95% | 1,130,498 |
| Jul 14, 2025 | 1,268.40 | 1,271.60 | 1,254.10 | 1,267.20 | 1,261.00 | -0.09% | 463,763 |
| Jul 11, 2025 | 1,240.00 | 1,277.50 | 1,239.90 | 1,268.40 | 1,262.20 | 1.21% | 1,095,318 |
| Jul 10, 2025 | 1,259.70 | 1,263.90 | 1,243.60 | 1,253.20 | 1,247.07 | -0.51% | 676,226 |
| Jul 9, 2025 | 1,271.30 | 1,275.80 | 1,257.00 | 1,259.60 | 1,253.44 | -0.92% | 394,008 |
| Jul 8, 2025 | 1,268.90 | 1,274.50 | 1,260.50 | 1,271.30 | 1,265.08 | 0.20% | 480,241 |
| Jul 7, 2025 | 1,263.80 | 1,271.50 | 1,257.10 | 1,268.80 | 1,262.60 | 0.40% | 720,422 |
| Jul 4, 2025 | 1,265.90 | 1,270.00 | 1,252.60 | 1,263.80 | 1,257.62 | 0.17% | 573,508 |
| Jul 3, 2025 | 1,240.00 | 1,266.00 | 1,238.70 | 1,261.60 | 1,255.43 | 1.61% | 1,025,367 |
| Jul 2, 2025 | 1,249.00 | 1,263.10 | 1,239.20 | 1,241.60 | 1,235.53 | -0.46% | 1,581,126 |
| Jul 1, 2025 | 1,265.00 | 1,268.50 | 1,235.00 | 1,247.30 | 1,241.20 | -0.91% | 1,520,826 |
| Jun 30, 2025 | 1,273.00 | 1,284.50 | 1,255.80 | 1,258.70 | 1,252.55 | -0.66% | 1,414,394 |
| Jun 27, 2025 | 1,276.50 | 1,295.20 | 1,262.10 | 1,267.10 | 1,260.90 | -0.69% | 1,467,520 |
| Jun 26, 2025 | 1,295.00 | 1,297.50 | 1,262.80 | 1,275.90 | 1,269.66 | -1.51% | 2,513,780 |
| Jun 25, 2025 | 1,308.80 | 1,312.00 | 1,285.00 | 1,295.40 | 1,289.07 | -0.82% | 2,330,802 |
| Jun 24, 2025 | 1,366.60 | 1,366.60 | 1,301.40 | 1,306.10 | 1,299.71 | -6.06% | 5,151,483 |
| Jun 23, 2025 | 1,390.00 | 1,412.90 | 1,375.00 | 1,390.30 | 1,383.50 | -0.30% | 907,773 |
| Jun 20, 2025 | 1,386.00 | 1,408.00 | 1,378.30 | 1,394.50 | 1,387.68 | 0.11% | 1,659,325 |
| Jun 19, 2025 | 1,431.50 | 1,434.50 | 1,348.10 | 1,393.00 | 1,386.19 | -2.03% | 2,691,020 |
| Jun 18, 2025 | 1,397.60 | 1,424.90 | 1,390.80 | 1,421.80 | 1,414.85 | 1.51% | 1,428,464 |
| Jun 17, 2025 | 1,415.00 | 1,425.10 | 1,387.70 | 1,400.60 | 1,393.75 | -0.37% | 1,642,441 |
| Jun 16, 2025 | 1,346.10 | 1,415.00 | 1,345.00 | 1,405.80 | 1,398.93 | 3.94% | 2,803,923 |
| Jun 13, 2025 | 1,340.00 | 1,360.80 | 1,330.00 | 1,352.50 | 1,345.89 | -0.65% | 589,415 |
| Jun 12, 2025 | 1,388.30 | 1,391.40 | 1,355.00 | 1,361.30 | 1,354.64 | -1.50% | 685,439 |
| Jun 11, 2025 | 1,369.70 | 1,396.00 | 1,359.70 | 1,382.00 | 1,375.24 | 0.90% | 1,193,380 |
| Jun 10, 2025 | 1,360.00 | 1,391.00 | 1,354.40 | 1,369.70 | 1,363.00 | 1.20% | 1,528,737 |
| Jun 9, 2025 | 1,315.50 | 1,364.20 | 1,312.80 | 1,353.40 | 1,346.78 | 2.63% | 1,104,628 |
| Jun 6, 2025 | 1,320.50 | 1,325.00 | 1,310.00 | 1,318.70 | 1,312.25 | -0.14% | 508,183 |
| Jun 5, 2025 | 1,319.00 | 1,329.00 | 1,309.40 | 1,320.50 | 1,314.04 | 0.17% | 609,136 |
| Jun 4, 2025 | 1,325.00 | 1,331.00 | 1,311.00 | 1,318.30 | 1,311.85 | -0.21% | 488,279 |
| Jun 3, 2025 | 1,330.30 | 1,352.00 | 1,316.70 | 1,321.10 | 1,314.64 | -0.79% | 697,264 |
| Jun 2, 2025 | 1,337.80 | 1,337.80 | 1,323.00 | 1,331.60 | 1,325.09 | -0.46% | 425,981 |