KPIT Technologies Limited (NSE:KPITTECH)
India · Delayed Price · Currency is INR 760.05
+14.10 (1.89%)
Jun 19, 2026, 3:30 PM IST
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 729.90 | 729.90 | 711.10 | 717.00 | - | -3.88% | 424,815 |
| 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 |
| 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 |