KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 735.95
-8.75 (-1.17%)
Apr 22, 2026, 3:30 PM IST
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 734.00 | 749.30 | 730.05 | 744.70 | 744.70 | 1.40% | 745,302 |
| Apr 20, 2026 | 748.65 | 750.45 | 724.35 | 734.40 | 734.40 | -1.79% | 1,674,776 |
| Apr 17, 2026 | 749.90 | 762.80 | 740.00 | 747.80 | 747.80 | 0.21% | 1,541,544 |
| Apr 16, 2026 | 738.90 | 755.35 | 730.05 | 746.25 | 746.25 | 2.42% | 2,570,211 |
| Apr 15, 2026 | 723.95 | 736.00 | 720.00 | 728.65 | 728.65 | 2.65% | 1,576,485 |
| Apr 13, 2026 | 709.65 | 719.30 | 695.25 | 709.85 | 709.85 | -0.92% | 1,240,536 |
| Apr 10, 2026 | 723.00 | 723.00 | 706.00 | 716.45 | 716.45 | 0.06% | 1,512,797 |
| Apr 9, 2026 | 721.15 | 725.00 | 705.95 | 716.05 | 716.05 | -0.71% | 1,769,446 |
| Apr 8, 2026 | 740.00 | 740.00 | 711.10 | 721.15 | 721.15 | 1.88% | 2,595,624 |
| Apr 7, 2026 | 695.05 | 710.00 | 685.50 | 707.85 | 707.85 | 1.87% | 1,906,465 |
| Apr 6, 2026 | 696.80 | 704.40 | 684.35 | 694.85 | 694.85 | -0.28% | 1,473,246 |
| Apr 2, 2026 | 654.30 | 698.90 | 652.05 | 696.80 | 696.80 | 3.34% | 1,767,842 |
| 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 |