KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 1,267.00
-2.80 (-0.22%)
At close: Dec 5, 2025
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1,160.00 | 1,169.40 | 1,149.00 | 1,155.40 | 1,155.40 | -0.74% | 473,254 |
| Nov 3, 2025 | 1,166.70 | 1,170.00 | 1,148.70 | 1,164.00 | 1,164.00 | -0.23% | 385,914 |
| Oct 31, 2025 | 1,170.00 | 1,181.10 | 1,161.40 | 1,166.70 | 1,166.70 | -0.41% | 385,752 |
| Oct 30, 2025 | 1,195.40 | 1,199.60 | 1,166.10 | 1,171.50 | 1,171.50 | -1.89% | 879,409 |
| Oct 29, 2025 | 1,190.70 | 1,198.70 | 1,162.30 | 1,194.10 | 1,194.10 | 0.32% | 446,515 |
| Oct 28, 2025 | 1,223.00 | 1,228.80 | 1,180.20 | 1,190.30 | 1,190.30 | -1.38% | 812,079 |
| Oct 27, 2025 | 1,188.90 | 1,214.00 | 1,181.30 | 1,207.00 | 1,207.00 | 2.40% | 708,504 |
| Oct 24, 2025 | 1,169.70 | 1,180.40 | 1,161.00 | 1,178.70 | 1,178.70 | 1.52% | 467,315 |
| Oct 23, 2025 | 1,159.90 | 1,179.20 | 1,157.10 | 1,161.00 | 1,161.00 | 0.75% | 1,191,842 |
| Oct 21, 2025 | 1,152.00 | 1,155.30 | 1,148.00 | 1,152.40 | 1,152.40 | 0.51% | 78,204 |
| Oct 20, 2025 | 1,145.00 | 1,154.40 | 1,142.00 | 1,146.60 | 1,146.60 | 0.16% | 312,821 |
| Oct 17, 2025 | 1,160.00 | 1,163.30 | 1,141.00 | 1,144.80 | 1,144.80 | -1.47% | 804,419 |
| Oct 16, 2025 | 1,170.00 | 1,173.50 | 1,150.10 | 1,161.90 | 1,161.90 | -0.33% | 693,986 |
| Oct 15, 2025 | 1,156.00 | 1,170.00 | 1,148.10 | 1,165.80 | 1,165.80 | 0.80% | 411,190 |
| Oct 14, 2025 | 1,159.80 | 1,190.00 | 1,142.00 | 1,156.60 | 1,156.60 | 0.14% | 599,444 |
| Oct 13, 2025 | 1,145.00 | 1,159.70 | 1,135.70 | 1,155.00 | 1,155.00 | 0.08% | 415,973 |
| Oct 10, 2025 | 1,162.40 | 1,175.90 | 1,150.90 | 1,154.10 | 1,154.10 | -0.71% | 739,324 |
| Oct 9, 2025 | 1,160.80 | 1,168.70 | 1,145.30 | 1,162.40 | 1,162.40 | 0.14% | 575,948 |
| Oct 8, 2025 | 1,170.00 | 1,184.00 | 1,151.50 | 1,160.80 | 1,160.80 | -0.83% | 1,506,566 |
| Oct 7, 2025 | 1,160.00 | 1,173.00 | 1,144.10 | 1,170.50 | 1,170.50 | 1.19% | 645,531 |
| Oct 6, 2025 | 1,157.80 | 1,168.80 | 1,148.10 | 1,156.70 | 1,156.70 | -0.09% | 733,234 |
| Oct 3, 2025 | 1,153.20 | 1,160.60 | 1,142.00 | 1,157.70 | 1,157.70 | 0.39% | 589,353 |
| Oct 1, 2025 | 1,110.00 | 1,163.30 | 1,105.60 | 1,153.20 | 1,153.20 | 5.06% | 3,024,116 |
| Sep 30, 2025 | 1,215.70 | 1,220.00 | 1,066.20 | 1,097.70 | 1,097.70 | -9.27% | 5,978,196 |
| Sep 29, 2025 | 1,215.90 | 1,228.40 | 1,204.60 | 1,209.80 | 1,209.80 | -0.25% | 428,466 |
| Sep 26, 2025 | 1,259.90 | 1,259.90 | 1,208.00 | 1,212.80 | 1,212.80 | -3.42% | 643,346 |
| Sep 25, 2025 | 1,239.00 | 1,280.00 | 1,234.80 | 1,255.70 | 1,255.70 | 1.22% | 1,018,183 |
| Sep 24, 2025 | 1,249.70 | 1,249.70 | 1,238.00 | 1,240.60 | 1,240.60 | -0.73% | 391,064 |