KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 484.25
-8.45 (-1.72%)
Oct 7, 2026, 3:15 PM IST
KPIT Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |