KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 542.40
-10.10 (-1.83%)
Oct 29, 2026, 11:50 AM IST
KPIT Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 551.65 | 556.05 | 535.10 | 542.40 | 542.40 | -1.83% | 916,069 |
| Oct 28, 2026 | 524.45 | 571.40 | 514.40 | 552.50 | 552.50 | 3.87% | 7,309,935 |
| Oct 27, 2026 | 533.95 | 538.30 | 523.75 | 531.90 | 531.90 | -0.87% | 3,017,837 |
| Oct 26, 2026 | 524.00 | 538.70 | 519.20 | 536.55 | 536.55 | 0.73% | 1,534,848 |
| Oct 23, 2026 | 544.85 | 548.50 | 528.90 | 532.65 | 532.65 | -0.95% | 3,408,006 |
| Oct 22, 2026 | 540.00 | 546.00 | 528.70 | 537.75 | 537.75 | -1.28% | 1,366,533 |
| Oct 21, 2026 | 538.00 | 550.95 | 538.00 | 544.70 | 544.70 | 1.44% | 2,886,807 |
| Oct 19, 2026 | 557.00 | 558.70 | 534.50 | 536.95 | 536.95 | -3.25% | 1,570,789 |
| Oct 16, 2026 | 526.00 | 555.00 | 526.00 | 555.00 | 555.00 | 5.51% | 5,187,629 |
| Oct 15, 2026 | 529.15 | 538.80 | 524.40 | 526.00 | 526.00 | 0.42% | 2,951,514 |
| Oct 14, 2026 | 514.00 | 531.50 | 514.00 | 523.80 | 523.80 | 1.96% | 4,941,428 |
| Oct 13, 2026 | 485.95 | 515.35 | 485.90 | 513.75 | 513.75 | 6.81% | 6,108,424 |
| Oct 12, 2026 | 480.00 | 490.15 | 476.90 | 481.00 | 481.00 | 0.42% | 1,514,282 |
| Oct 9, 2026 | 473.60 | 489.50 | 473.60 | 479.00 | 479.00 | 1.70% | 1,979,891 |
| Oct 8, 2026 | 484.25 | 493.85 | 470.10 | 471.00 | 471.00 | -2.74% | 1,408,072 |
| Oct 7, 2026 | 493.90 | 496.95 | 483.40 | 484.25 | 484.25 | -1.72% | 1,032,082 |
| Oct 6, 2026 | 490.30 | 497.90 | 488.30 | 492.70 | 492.70 | 0.65% | 965,926 |
| Oct 5, 2026 | 499.85 | 508.95 | 489.00 | 489.50 | 489.50 | -0.51% | 1,394,781 |
| Oct 1, 2026 | 502.90 | 509.40 | 484.50 | 492.00 | 492.00 | -1.42% | 1,989,750 |
| Sep 30, 2026 | 510.95 | 518.00 | 499.10 | 499.10 | 499.10 | -3.96% | 1,625,467 |
| Sep 29, 2026 | 510.25 | 519.70 | 495.50 | 519.70 | 519.70 | 2.10% | 3,351,279 |
| Sep 28, 2026 | 519.00 | 519.00 | 506.00 | 509.00 | 509.00 | -2.00% | 896,865 |
| Sep 25, 2026 | 517.95 | 519.50 | 507.80 | 519.40 | 519.40 | 0.49% | 1,244,484 |
| Sep 24, 2026 | 526.00 | 527.80 | 514.00 | 516.85 | 516.85 | -1.93% | 1,561,197 |
| Sep 23, 2026 | 532.00 | 533.35 | 525.00 | 527.00 | 527.00 | -0.39% | 1,154,889 |
| Sep 22, 2026 | 539.90 | 539.90 | 524.00 | 529.05 | 529.05 | -1.44% | 1,583,599 |
| Sep 21, 2026 | 536.00 | 538.10 | 526.95 | 536.80 | 536.80 | 0.90% | 2,223,576 |
| Sep 18, 2026 | 559.30 | 559.50 | 532.00 | 532.00 | 532.00 | -4.88% | 3,944,020 |
| Sep 17, 2026 | 556.20 | 560.95 | 552.50 | 559.30 | 559.30 | 0.77% | 599,882 |
| Sep 16, 2026 | 563.00 | 566.40 | 553.10 | 555.00 | 555.00 | -1.42% | 831,708 |
| Sep 15, 2026 | 560.00 | 580.95 | 560.00 | 563.00 | 563.00 | 1.67% | 4,090,759 |
| 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 |