KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 1,187.20
+7.80 (0.66%)
At close: Jan 16, 2026
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1,180.00 | 1,223.40 | 1,180.00 | 1,187.20 | 1,187.20 | 0.66% | 734,628 |
| Jan 14, 2026 | 1,179.20 | 1,205.70 | 1,167.80 | 1,179.40 | 1,179.40 | 0.49% | 683,650 |
| Jan 13, 2026 | 1,172.70 | 1,185.50 | 1,161.40 | 1,173.60 | 1,173.60 | 0.09% | 266,815 |
| Jan 12, 2026 | 1,170.10 | 1,181.20 | 1,154.40 | 1,172.60 | 1,172.60 | -0.83% | 403,250 |
| Jan 9, 2026 | 1,174.00 | 1,193.00 | 1,166.10 | 1,182.40 | 1,182.40 | 0.18% | 473,167 |
| Jan 8, 2026 | 1,210.90 | 1,242.70 | 1,170.00 | 1,180.30 | 1,180.30 | -2.33% | 1,377,247 |
| Jan 7, 2026 | 1,139.80 | 1,217.70 | 1,139.40 | 1,208.50 | 1,208.50 | 6.02% | 2,462,611 |
| Jan 6, 2026 | 1,151.00 | 1,154.20 | 1,131.00 | 1,139.90 | 1,139.90 | -0.96% | 345,389 |
| Jan 5, 2026 | 1,167.60 | 1,174.20 | 1,147.20 | 1,151.00 | 1,151.00 | -1.42% | 555,257 |
| Jan 2, 2026 | 1,163.20 | 1,169.00 | 1,150.80 | 1,167.60 | 1,167.60 | 0.38% | 413,208 |
| Jan 1, 2026 | 1,178.00 | 1,184.00 | 1,160.00 | 1,163.20 | 1,163.20 | -0.79% | 284,550 |
| Dec 31, 2025 | 1,162.00 | 1,177.00 | 1,160.10 | 1,172.50 | 1,172.50 | 0.93% | 289,565 |
| Dec 30, 2025 | 1,183.00 | 1,193.40 | 1,160.00 | 1,161.70 | 1,161.70 | -2.23% | 485,220 |
| Dec 29, 2025 | 1,209.10 | 1,217.70 | 1,182.60 | 1,188.20 | 1,188.20 | -1.74% | 281,890 |
| Dec 26, 2025 | 1,217.30 | 1,236.20 | 1,205.00 | 1,209.20 | 1,209.20 | -0.67% | 283,503 |
| Dec 24, 2025 | 1,234.90 | 1,236.50 | 1,213.30 | 1,217.30 | 1,217.30 | -1.05% | 189,895 |
| Dec 23, 2025 | 1,229.30 | 1,237.30 | 1,217.10 | 1,230.20 | 1,230.20 | 0.07% | 260,961 |
| Dec 22, 2025 | 1,225.00 | 1,238.40 | 1,216.00 | 1,229.30 | 1,229.30 | 0.38% | 500,071 |
| Dec 19, 2025 | 1,166.50 | 1,229.00 | 1,161.50 | 1,224.60 | 1,224.60 | 5.50% | 1,651,986 |
| Dec 18, 2025 | 1,168.00 | 1,175.20 | 1,150.00 | 1,160.80 | 1,160.80 | -0.69% | 402,540 |
| Dec 17, 2025 | 1,170.00 | 1,178.10 | 1,164.10 | 1,168.90 | 1,168.90 | -0.63% | 514,626 |
| Dec 16, 2025 | 1,207.40 | 1,210.00 | 1,165.60 | 1,176.30 | 1,176.30 | -2.58% | 932,672 |
| Dec 15, 2025 | 1,237.00 | 1,237.70 | 1,205.00 | 1,207.40 | 1,207.40 | -2.46% | 760,377 |
| Dec 12, 2025 | 1,233.80 | 1,240.00 | 1,220.00 | 1,237.90 | 1,237.90 | 0.44% | 382,004 |
| Dec 11, 2025 | 1,198.00 | 1,236.20 | 1,195.00 | 1,232.50 | 1,232.50 | 2.82% | 420,052 |
| Dec 10, 2025 | 1,206.90 | 1,219.80 | 1,192.00 | 1,198.70 | 1,198.70 | -0.61% | 494,500 |
| Dec 9, 2025 | 1,208.00 | 1,223.00 | 1,194.00 | 1,206.10 | 1,206.10 | -1.18% | 547,606 |
| Dec 8, 2025 | 1,261.00 | 1,261.40 | 1,213.40 | 1,220.50 | 1,220.50 | -3.67% | 454,257 |
| Dec 5, 2025 | 1,275.00 | 1,275.00 | 1,258.60 | 1,267.00 | 1,267.00 | -0.22% | 435,214 |
| Dec 4, 2025 | 1,258.70 | 1,284.90 | 1,256.00 | 1,269.80 | 1,269.80 | 0.88% | 828,119 |
| Dec 3, 2025 | 1,250.00 | 1,267.10 | 1,249.00 | 1,258.70 | 1,258.70 | 0.41% | 573,428 |
| Dec 2, 2025 | 1,253.60 | 1,262.70 | 1,243.80 | 1,253.50 | 1,253.50 | -0.37% | 486,300 |
| Dec 1, 2025 | 1,218.30 | 1,272.00 | 1,212.50 | 1,258.20 | 1,258.20 | 2.93% | 1,195,256 |
| Nov 28, 2025 | 1,219.00 | 1,228.90 | 1,210.50 | 1,222.40 | 1,222.40 | 0.29% | 462,489 |
| Nov 27, 2025 | 1,194.50 | 1,222.00 | 1,194.00 | 1,218.90 | 1,218.90 | 2.01% | 750,796 |
| Nov 26, 2025 | 1,172.50 | 1,197.50 | 1,168.10 | 1,194.90 | 1,194.90 | 1.95% | 476,916 |
| Nov 25, 2025 | 1,198.30 | 1,199.60 | 1,168.80 | 1,172.00 | 1,172.00 | -2.19% | 450,864 |
| Nov 24, 2025 | 1,165.10 | 1,210.60 | 1,165.10 | 1,198.20 | 1,198.20 | 2.51% | 1,478,312 |
| Nov 21, 2025 | 1,196.00 | 1,196.00 | 1,163.10 | 1,168.90 | 1,168.90 | -2.31% | 386,138 |
| Nov 20, 2025 | 1,203.10 | 1,226.10 | 1,193.50 | 1,196.60 | 1,196.60 | -0.54% | 966,267 |
| Nov 19, 2025 | 1,190.00 | 1,218.90 | 1,190.00 | 1,203.10 | 1,203.10 | 0.67% | 883,112 |
| Nov 18, 2025 | 1,216.00 | 1,217.30 | 1,193.10 | 1,195.10 | 1,195.10 | -1.72% | 881,401 |
| Nov 17, 2025 | 1,222.20 | 1,227.00 | 1,210.10 | 1,216.00 | 1,216.00 | -0.51% | 509,828 |
| Nov 14, 2025 | 1,234.10 | 1,244.00 | 1,215.60 | 1,222.20 | 1,222.20 | -1.33% | 612,843 |
| Nov 13, 2025 | 1,244.30 | 1,251.70 | 1,230.90 | 1,238.70 | 1,238.70 | -0.45% | 553,299 |
| Nov 12, 2025 | 1,212.00 | 1,246.90 | 1,206.50 | 1,244.30 | 1,244.30 | 2.62% | 1,128,899 |
| Nov 11, 2025 | 1,184.10 | 1,216.40 | 1,170.70 | 1,212.50 | 1,212.50 | 1.64% | 976,816 |
| Nov 10, 2025 | 1,156.30 | 1,209.50 | 1,147.20 | 1,192.90 | 1,192.90 | 3.46% | 2,229,653 |
| Nov 7, 2025 | 1,150.60 | 1,156.40 | 1,141.00 | 1,153.00 | 1,153.00 | -0.53% | 544,548 |
| Nov 6, 2025 | 1,155.40 | 1,161.60 | 1,143.50 | 1,159.20 | 1,159.20 | 0.33% | 477,984 |