KPIT Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	560.00	567.00	556.60	564.10	-	0.42%	4,155,114
Jul 10, 2026	554.05	567.40	554.05	561.75	561.75	2.48%	4,155,099
Jul 9, 2026	556.05	557.00	546.60	548.15	548.15	-1.16%	1,950,385
Jul 8, 2026	562.25	567.80	551.10	554.60	554.60	-1.39%	2,948,579
Jul 7, 2026	559.45	566.40	556.35	562.40	562.40	0.79%	3,766,444
Jul 6, 2026	560.90	562.00	543.35	558.00	558.00	-0.12%	4,760,308
Jul 3, 2026	565.05	568.50	556.50	558.65	558.65	-0.03%	4,156,593
Jul 2, 2026	561.00	570.50	551.85	558.80	558.80	0.22%	9,825,945
Jul 1, 2026	604.40	604.40	555.50	557.55	557.55	-16.98%	26,085,834
Jun 30, 2026	712.50	716.00	669.35	671.55	671.55	-5.71%	5,466,149
Jun 29, 2026	738.90	743.80	708.05	712.20	712.20	-4.09%	1,861,006
Jun 25, 2026	741.70	749.50	733.20	742.60	742.60	0.89%	1,108,161
Jun 24, 2026	740.15	753.70	733.00	736.05	736.05	-0.69%	1,624,553
Jun 23, 2026	753.50	756.00	738.20	741.15	741.15	-2.02%	1,050,698
Jun 22, 2026	763.80	770.95	753.00	756.40	756.40	-0.48%	868,628
Jun 19, 2026	729.90	769.85	711.10	760.05	760.05	1.89%	2,632,393
Jun 18, 2026	752.00	758.70	741.40	745.95	745.95	-0.80%	724,879
Jun 17, 2026	760.05	767.70	748.30	752.00	752.00	-0.60%	981,294
Jun 16, 2026	765.00	767.35	751.20	756.55	756.55	-0.06%	1,065,809
Jun 15, 2026	763.00	774.00	754.05	757.00	757.00	1.07%	991,468
Jun 12, 2026	742.10	752.00	736.30	749.00	749.00	1.64%	675,160
Jun 11, 2026	726.00	742.45	718.20	736.90	736.90	0.54%	764,143
Jun 10, 2026	751.50	760.40	730.00	732.95	732.95	-3.07%	700,519
Jun 9, 2026	756.00	773.00	746.05	756.15	756.15	0.11%	683,944
Jun 8, 2026	770.00	770.00	751.20	755.30	755.30	-2.89%	901,646
Jun 5, 2026	780.05	784.30	767.25	777.80	777.80	0.62%	848,126
Jun 4, 2026	770.00	779.45	758.00	773.00	773.00	-0.16%	758,769
Jun 3, 2026	800.80	800.80	770.60	774.25	774.25	-4.32%	2,235,273
Jun 2, 2026	789.05	826.00	783.00	809.25	809.25	2.94%	3,897,702
Jun 1, 2026	776.05	805.85	776.05	786.10	786.10	1.83%	2,194,206
May 29, 2026	778.00	793.95	764.35	771.95	771.95	0.02%	1,432,401
May 27, 2026	783.50	795.00	766.25	771.80	771.80	-1.64%	1,268,829
May 26, 2026	756.40	797.50	753.95	784.70	784.70	3.71%	2,237,901
May 25, 2026	753.95	772.65	753.95	756.60	756.60	0.74%	1,495,776
May 22, 2026	752.00	764.50	744.40	751.05	751.05	0.02%	1,465,191
May 21, 2026	755.60	756.95	742.50	750.90	750.90	0.01%	2,354,499
May 20, 2026	745.05	760.90	741.50	750.80	750.80	0.95%	3,194,714
May 19, 2026	712.00	750.90	710.00	743.70	743.70	5.08%	3,215,754
May 18, 2026	702.00	711.70	690.45	707.75	707.75	0.58%	1,166,215
May 15, 2026	708.20	726.45	702.00	703.70	703.70	-0.75%	1,215,690
May 14, 2026	711.00	716.70	693.00	709.00	709.00	-0.23%	1,986,342
May 13, 2026	711.00	718.05	705.00	710.65	710.65	-0.20%	1,300,856
May 12, 2026	733.00	733.00	703.25	712.05	712.05	-2.92%	2,937,642
May 11, 2026	728.00	737.20	715.00	733.45	733.45	0.59%	1,990,591
May 8, 2026	722.60	735.80	704.00	729.15	729.15	0.90%	4,551,374
May 7, 2026	748.55	748.55	709.20	722.65	722.65	-3.47%	8,691,588
May 6, 2026	783.95	795.30	722.50	748.60	748.60	-3.09%	11,996,230
May 5, 2026	768.45	784.60	764.25	772.50	772.50	0.51%	1,260,326
May 4, 2026	767.00	777.15	756.55	768.55	768.55	1.25%	2,376,007
Apr 30, 2026	738.05	767.20	727.65	759.05	759.05	2.57%	2,877,480