KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 554.00
+3.05 (0.55%)
Sep 11, 2026, 3:14 PM IST
KPIT Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 550.90 | 555.95 | 545.60 | 553.75 | 553.75 | 0.51% | 860,098 |
| Sep 10, 2026 | 554.50 | 559.50 | 548.75 | 550.95 | 550.95 | -0.39% | 1,114,138 |
| Sep 9, 2026 | 558.30 | 559.25 | 551.25 | 553.10 | 553.10 | -1.58% | 1,160,555 |
| Sep 8, 2026 | 562.25 | 563.35 | 556.40 | 562.00 | 562.00 | -0.04% | 1,083,793 |
| Sep 7, 2026 | 575.85 | 575.90 | 560.00 | 562.25 | 562.25 | -2.29% | 1,316,814 |
| Sep 4, 2026 | 584.00 | 593.60 | 575.00 | 575.45 | 575.45 | -1.38% | 1,239,906 |
| Sep 3, 2026 | 591.05 | 592.40 | 580.55 | 583.50 | 583.50 | -0.77% | 975,708 |
| Sep 2, 2026 | 588.00 | 589.90 | 579.10 | 588.00 | 588.00 | -0.34% | 715,333 |
| Sep 1, 2026 | 585.20 | 594.30 | 581.00 | 590.00 | 590.00 | 0.85% | 1,026,752 |
| Aug 31, 2026 | 609.40 | 610.00 | 585.00 | 585.00 | 585.00 | -4.00% | 2,324,629 |
| Aug 28, 2026 | 590.00 | 613.45 | 589.40 | 609.40 | 609.40 | 3.64% | 5,637,989 |
| Aug 27, 2026 | 589.50 | 592.90 | 579.65 | 588.00 | 588.00 | -0.34% | 1,063,360 |
| Aug 26, 2026 | 593.00 | 596.20 | 587.45 | 590.00 | 590.00 | -0.34% | 918,198 |
| Aug 25, 2026 | 583.10 | 592.00 | 577.00 | 592.00 | 592.00 | 1.53% | 1,582,973 |
| Aug 24, 2026 | 589.35 | 595.90 | 581.00 | 583.10 | 583.10 | -1.05% | 1,117,937 |
| Aug 21, 2026 | 592.90 | 594.85 | 586.05 | 589.30 | 589.30 | -0.61% | 904,430 |
| Aug 20, 2026 | 595.00 | 601.25 | 590.05 | 592.90 | 592.90 | 0.65% | 641,737 |
| Aug 19, 2026 | 602.85 | 608.10 | 585.50 | 589.10 | 589.10 | -1.27% | 1,451,052 |
| Aug 18, 2026 | 609.00 | 609.05 | 596.00 | 596.65 | 596.65 | -2.03% | 1,619,307 |
| Aug 17, 2026 | 617.00 | 617.00 | 603.25 | 609.00 | 609.00 | -0.81% | 941,451 |
| Aug 14, 2026 | 623.60 | 625.40 | 610.85 | 614.00 | 614.00 | -1.05% | 640,338 |
| Aug 13, 2026 | 611.80 | 621.90 | 608.00 | 620.50 | 620.50 | 1.85% | 1,038,244 |
| Aug 12, 2026 | 627.00 | 628.00 | 609.00 | 609.20 | 609.20 | -2.02% | 1,196,638 |
| Aug 11, 2026 | 628.00 | 634.15 | 621.15 | 627.00 | 621.75 | -0.14% | 1,460,797 |
| Aug 10, 2026 | 630.00 | 638.80 | 624.30 | 627.90 | 622.64 | -0.32% | 1,469,093 |
| Aug 7, 2026 | 623.00 | 637.25 | 620.55 | 629.90 | 624.63 | 1.11% | 2,544,167 |
| Aug 6, 2026 | 628.90 | 640.70 | 619.70 | 623.00 | 617.78 | - | 3,620,699 |
| Aug 5, 2026 | 630.00 | 630.50 | 621.60 | 623.00 | 617.78 | -0.42% | 1,547,858 |
| Aug 4, 2026 | 624.00 | 629.30 | 617.90 | 625.60 | 620.36 | 1.03% | 2,143,138 |
| Aug 3, 2026 | 602.15 | 622.50 | 598.45 | 619.25 | 614.06 | 3.48% | 4,526,739 |
| Jul 31, 2026 | 585.30 | 607.50 | 575.50 | 598.40 | 593.39 | 1.47% | 6,237,877 |
| Jul 30, 2026 | 610.00 | 621.00 | 580.15 | 589.75 | 584.81 | -7.67% | 15,706,759 |
| Jul 29, 2026 | 610.00 | 662.65 | 606.65 | 638.75 | 633.40 | 6.03% | 28,550,031 |
| Jul 28, 2026 | 587.00 | 606.40 | 587.00 | 602.45 | 597.41 | 2.95% | 8,904,454 |
| Jul 27, 2026 | 585.70 | 594.10 | 580.70 | 585.20 | 580.30 | 0.34% | 5,068,869 |
| Jul 24, 2026 | 547.05 | 587.00 | 546.15 | 583.20 | 578.32 | 5.86% | 9,475,364 |
| Jul 23, 2026 | 551.80 | 555.80 | 548.00 | 550.90 | 546.29 | -0.72% | 2,116,765 |
| Jul 22, 2026 | 564.45 | 564.45 | 551.00 | 554.90 | 550.25 | -1.69% | 1,120,151 |
| Jul 21, 2026 | 561.95 | 578.40 | 560.60 | 564.45 | 559.72 | 0.58% | 3,564,358 |
| Jul 20, 2026 | 555.00 | 565.90 | 552.45 | 561.20 | 556.50 | 1.29% | 1,589,210 |
| Jul 17, 2026 | 553.90 | 557.95 | 547.00 | 554.05 | 549.41 | 0.49% | 1,542,011 |
| Jul 16, 2026 | 554.95 | 562.70 | 550.00 | 551.35 | 546.73 | -0.05% | 1,575,224 |
| Jul 15, 2026 | 553.00 | 555.70 | 543.00 | 551.60 | 546.98 | -0.72% | 3,117,204 |
| Jul 14, 2026 | 573.45 | 576.60 | 552.50 | 555.60 | 550.95 | -3.11% | 3,059,510 |
| Jul 13, 2026 | 560.00 | 578.90 | 556.60 | 573.45 | 568.65 | 2.08% | 5,545,256 |
| Jul 10, 2026 | 554.05 | 567.40 | 554.05 | 561.75 | 557.05 | 2.48% | 4,155,099 |
| Jul 9, 2026 | 556.05 | 557.00 | 546.60 | 548.15 | 543.56 | -1.16% | 1,950,385 |
| Jul 8, 2026 | 562.25 | 567.80 | 551.10 | 554.60 | 549.96 | -1.39% | 2,948,579 |
| Jul 7, 2026 | 559.45 | 566.40 | 556.35 | 562.40 | 557.69 | 0.79% | 3,766,444 |
| Jul 6, 2026 | 560.90 | 562.00 | 543.35 | 558.00 | 553.33 | -0.12% | 4,760,308 |