KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 1,190.50
+6.10 (0.52%)
Aug 29, 2025, 3:30 PM IST
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,180.00 | 1,193.40 | 1,167.50 | 1,188.60 | 1,188.60 | 0.35% | 276,312 |
| Aug 28, 2025 | 1,204.00 | 1,206.10 | 1,176.00 | 1,184.40 | 1,184.40 | -1.31% | 1,213,322 |
| Aug 26, 2025 | 1,200.00 | 1,217.80 | 1,191.20 | 1,200.10 | 1,200.10 | -0.24% | 921,540 |
| Aug 25, 2025 | 1,213.40 | 1,237.50 | 1,200.00 | 1,203.00 | 1,203.00 | 0.53% | 1,881,753 |
| Aug 22, 2025 | 1,212.50 | 1,218.60 | 1,192.50 | 1,196.60 | 1,196.60 | -1.44% | 858,810 |
| Aug 21, 2025 | 1,214.60 | 1,225.00 | 1,208.20 | 1,214.10 | 1,214.10 | -0.04% | 560,998 |
| Aug 20, 2025 | 1,201.90 | 1,221.40 | 1,193.60 | 1,214.60 | 1,214.60 | 1.26% | 1,116,352 |
| Aug 19, 2025 | 1,208.50 | 1,214.00 | 1,191.90 | 1,199.50 | 1,199.50 | -0.74% | 596,405 |
| Aug 18, 2025 | 1,215.10 | 1,229.40 | 1,201.00 | 1,208.50 | 1,208.50 | -0.37% | 663,141 |
| Aug 14, 2025 | 1,215.90 | 1,230.00 | 1,206.00 | 1,213.00 | 1,213.00 | -0.25% | 704,691 |
| Aug 13, 2025 | 1,219.50 | 1,226.90 | 1,207.00 | 1,216.00 | 1,216.00 | -0.28% | 455,057 |
| Aug 12, 2025 | 1,192.00 | 1,227.00 | 1,191.20 | 1,219.40 | 1,219.40 | 1.69% | 743,202 |
| Aug 11, 2025 | 1,190.80 | 1,208.80 | 1,185.80 | 1,199.10 | 1,199.10 | 0.70% | 628,290 |
| Aug 8, 2025 | 1,209.00 | 1,209.00 | 1,187.30 | 1,190.80 | 1,190.80 | -1.55% | 1,236,355 |
| 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 |