KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 786.10
+14.15 (1.83%)
Jun 1, 2026, 3:30 PM IST
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 776.05 | 792.95 | 776.05 | 790.30 | - | 2.38% | 664,683 |
| 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 |
| Apr 29, 2026 | 737.00 | 758.90 | 737.00 | 740.05 | 740.05 | 0.76% | 1,272,977 |
| Apr 28, 2026 | 736.00 | 739.80 | 722.90 | 734.45 | 734.45 | -0.12% | 1,438,774 |
| Apr 27, 2026 | 713.10 | 740.00 | 713.10 | 735.30 | 735.30 | 3.62% | 1,703,717 |
| Apr 24, 2026 | 733.50 | 733.95 | 690.15 | 709.60 | 709.60 | -3.28% | 2,240,743 |
| Apr 23, 2026 | 735.00 | 743.95 | 728.00 | 733.65 | 733.65 | -0.31% | 1,046,359 |
| Apr 22, 2026 | 743.90 | 743.90 | 721.25 | 735.95 | 735.95 | -1.17% | 1,703,203 |
| 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 |