KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 674.10
+39.35 (6.20%)
Apr 1, 2026, 3:30 PM IST
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 650.70 | 683.10 | 648.80 | 674.30 | 674.30 | 6.23% | 1,880,678 |
| Mar 30, 2026 | 648.85 | 655.80 | 633.00 | 634.75 | 634.75 | -3.83% | 1,656,577 |
| Mar 27, 2026 | 673.60 | 682.00 | 658.00 | 660.05 | 660.05 | -2.01% | 1,598,377 |
| Mar 25, 2026 | 671.75 | 684.80 | 665.25 | 673.60 | 673.60 | 1.29% | 1,220,977 |
| Mar 24, 2026 | 680.00 | 681.80 | 644.40 | 665.00 | 665.00 | 0.86% | 1,567,450 |
| Mar 23, 2026 | 650.00 | 662.90 | 645.55 | 659.30 | 659.30 | -0.25% | 2,233,577 |
| Mar 20, 2026 | 671.00 | 679.70 | 658.00 | 660.95 | 660.95 | 0.31% | 1,948,255 |
| Mar 19, 2026 | 680.00 | 680.00 | 655.00 | 658.90 | 658.90 | -4.26% | 2,473,667 |
| Mar 18, 2026 | 658.00 | 698.85 | 654.10 | 688.25 | 688.25 | 5.29% | 4,250,732 |
| Mar 17, 2026 | 635.00 | 656.10 | 624.90 | 653.70 | 653.70 | 3.44% | 2,692,241 |
| Mar 16, 2026 | 660.00 | 664.10 | 629.20 | 631.95 | 631.95 | -4.27% | 3,226,454 |
| Mar 13, 2026 | 670.20 | 671.00 | 652.90 | 660.15 | 660.15 | -1.65% | 2,471,617 |
| Mar 12, 2026 | 682.00 | 683.70 | 665.65 | 671.25 | 671.25 | -1.68% | 1,341,404 |
| Mar 11, 2026 | 696.70 | 708.75 | 680.20 | 682.75 | 682.75 | -1.51% | 1,785,604 |
| Mar 10, 2026 | 696.90 | 703.40 | 684.35 | 693.25 | 693.25 | 0.63% | 1,877,386 |
| Mar 9, 2026 | 692.25 | 693.00 | 672.50 | 688.90 | 688.90 | -1.38% | 2,067,491 |
| Mar 6, 2026 | 717.50 | 742.45 | 695.40 | 698.55 | 698.55 | -2.64% | 2,876,869 |
| Mar 5, 2026 | 746.90 | 750.00 | 713.15 | 717.50 | 717.50 | -2.53% | 2,330,442 |
| Mar 4, 2026 | 745.00 | 753.25 | 725.25 | 736.15 | 736.15 | -2.40% | 1,679,348 |
| Mar 2, 2026 | 736.00 | 768.30 | 736.00 | 754.25 | 754.25 | -2.19% | 1,681,199 |
| Feb 27, 2026 | 800.00 | 808.40 | 768.00 | 771.10 | 771.10 | -2.85% | 2,159,691 |
| Feb 26, 2026 | 794.00 | 809.10 | 788.00 | 793.70 | 793.70 | 0.63% | 1,399,625 |
| Feb 25, 2026 | 764.10 | 805.00 | 764.00 | 788.70 | 788.70 | 3.71% | 5,094,300 |
| Feb 24, 2026 | 809.00 | 809.30 | 758.00 | 760.50 | 760.50 | -6.42% | 3,617,378 |
| Feb 23, 2026 | 835.40 | 841.90 | 801.40 | 812.70 | 812.70 | -2.72% | 2,364,931 |
| Feb 20, 2026 | 844.50 | 846.40 | 830.70 | 835.40 | 835.40 | -1.43% | 1,311,329 |
| Feb 19, 2026 | 862.50 | 869.10 | 844.00 | 847.50 | 847.50 | -1.64% | 987,912 |
| Feb 18, 2026 | 881.30 | 883.80 | 855.10 | 861.60 | 861.60 | -2.01% | 987,144 |
| Feb 17, 2026 | 879.00 | 891.60 | 872.00 | 879.30 | 879.30 | -0.11% | 1,167,303 |
| Feb 16, 2026 | 860.40 | 884.10 | 855.10 | 880.30 | 880.30 | 2.16% | 1,230,784 |
| Feb 13, 2026 | 870.00 | 873.60 | 812.90 | 861.70 | 861.70 | -3.34% | 6,026,791 |
| Feb 12, 2026 | 951.80 | 953.00 | 886.20 | 891.50 | 891.50 | -7.08% | 3,179,727 |
| Feb 11, 2026 | 973.60 | 979.80 | 956.20 | 959.40 | 959.40 | -1.46% | 632,882 |
| Feb 10, 2026 | 970.00 | 993.90 | 964.10 | 973.60 | 973.60 | 1.00% | 1,028,511 |
| Feb 9, 2026 | 959.00 | 971.20 | 955.00 | 964.00 | 964.00 | 0.58% | 960,204 |
| Feb 6, 2026 | 959.50 | 960.50 | 943.20 | 958.40 | 958.40 | -0.11% | 887,854 |
| Feb 5, 2026 | 981.40 | 988.00 | 955.50 | 959.50 | 959.50 | -2.23% | 891,033 |
| Feb 4, 2026 | 976.20 | 986.50 | 953.70 | 981.40 | 981.40 | -0.85% | 1,305,703 |
| Feb 3, 2026 | 1,062.00 | 1,063.00 | 987.00 | 989.80 | 987.55 | -0.87% | 1,343,955 |
| Feb 2, 2026 | 991.00 | 1,011.30 | 984.60 | 998.50 | 996.23 | 0.75% | 1,616,312 |
| Feb 1, 2026 | 1,040.00 | 1,040.00 | 963.60 | 991.10 | 988.85 | -4.88% | 2,337,806 |
| Jan 30, 2026 | 1,036.00 | 1,057.70 | 1,018.30 | 1,041.90 | 1,039.53 | -0.09% | 2,183,053 |
| Jan 29, 2026 | 1,109.00 | 1,110.10 | 1,035.00 | 1,042.80 | 1,040.43 | -5.70% | 2,536,989 |
| Jan 28, 2026 | 1,110.00 | 1,117.40 | 1,089.10 | 1,105.80 | 1,103.29 | 0.13% | 735,524 |
| Jan 27, 2026 | 1,098.50 | 1,116.30 | 1,092.30 | 1,104.40 | 1,101.89 | -0.91% | 919,507 |
| Jan 23, 2026 | 1,114.00 | 1,123.00 | 1,097.00 | 1,114.50 | 1,111.97 | 0.48% | 749,846 |
| Jan 22, 2026 | 1,132.00 | 1,141.20 | 1,105.40 | 1,109.20 | 1,106.68 | -0.51% | 497,662 |
| Jan 21, 2026 | 1,129.80 | 1,129.80 | 1,088.80 | 1,114.90 | 1,112.37 | -1.45% | 1,063,983 |
| Jan 20, 2026 | 1,168.90 | 1,168.90 | 1,119.80 | 1,131.30 | 1,128.73 | -2.73% | 757,504 |
| Jan 19, 2026 | 1,185.00 | 1,186.80 | 1,154.00 | 1,163.10 | 1,160.46 | -2.03% | 527,328 |