Skip to main content
KPIT Technologies Limited (BOM:542651)
India flag India · Delayed Price · Currency is INR
698.70
-18.80 (-2.62%)
At close: Mar 6, 2026

KPIT Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026690.40693.30672.20689.20689.20-1.36%229,572
Mar 6, 2026715.05742.45696.40698.70698.70-2.62%173,496
Mar 5, 2026742.85749.00713.50717.50717.50-2.53%99,024
Mar 4, 2026742.25753.45725.30736.15736.15-2.46%151,914
Mar 2, 2026695.90767.95695.90754.70754.70-2.19%175,043
Feb 27, 2026796.45808.25769.00771.60771.60-2.78%83,215
Feb 26, 2026795.80809.50788.20793.65793.650.73%89,845
Feb 25, 2026760.05805.15760.05787.90787.903.54%484,818
Feb 24, 2026806.55809.40758.45760.95760.95-6.38%539,024
Feb 23, 2026839.65841.00801.80812.85812.85-2.59%114,700
Feb 20, 2026844.05846.35831.00834.45834.45-1.55%101,989
Feb 19, 2026861.10869.50843.75847.55847.55-1.67%70,843
Feb 18, 2026881.00881.00855.45861.95861.95-1.87%35,096
Feb 17, 2026879.95891.85872.50878.35878.35-0.15%40,676
Feb 16, 2026859.85883.50855.80879.70879.702.11%72,135
Feb 13, 2026870.60872.80813.55861.55861.55-3.37%601,280
Feb 12, 2026950.80950.80887.75891.60891.60-7.04%205,178
Feb 11, 2026976.30979.40956.60959.10959.10-1.46%35,583
Feb 10, 2026968.65994.00963.85973.35973.350.92%86,776
Feb 9, 2026958.80971.20958.60964.45964.450.59%71,446
Feb 6, 2026953.25960.60943.55958.75958.75-0.07%35,412
Feb 5, 2026980.40987.40955.90959.45959.45-2.13%24,560
Feb 4, 2026987.85987.85953.75980.35980.35-0.96%115,700
Feb 3, 20261,067.551,067.55987.50989.85987.60-1.05%128,795
Feb 2, 2026990.801,010.50986.501,000.40998.131.16%53,786
Feb 1, 20261,042.501,042.50963.00988.95986.70-5.14%165,907
Jan 30, 20261,040.701,057.001,018.401,042.501,040.130.03%75,141
Jan 29, 20261,136.051,136.051,034.651,042.201,039.83-5.70%117,732
Jan 28, 20261,110.001,117.501,089.001,105.251,102.740.05%46,916
Jan 27, 20261,099.601,115.551,092.201,104.651,102.14-0.93%63,599
Jan 23, 20261,115.001,122.901,096.801,115.051,112.520.53%14,359
Jan 22, 20261,125.351,141.351,105.601,109.151,106.63-0.53%35,262
Jan 21, 20261,128.101,129.601,089.601,115.101,112.57-1.36%37,244
Jan 20, 20261,168.001,168.001,120.001,130.451,127.88-2.72%29,551
Jan 19, 20261,180.001,185.001,154.301,162.001,159.36-2.30%43,934
Jan 16, 20261,168.401,223.351,168.401,189.401,186.700.89%28,969
Jan 14, 20261,173.351,207.101,168.851,178.951,176.270.49%31,473
Jan 13, 20261,155.051,184.701,155.051,173.151,170.480.04%25,029
Jan 12, 20261,167.051,179.901,153.851,172.701,170.03-0.86%45,731
Jan 9, 20261,171.051,193.951,165.801,182.851,180.160.11%56,149
Jan 8, 20261,209.051,243.201,170.651,181.551,178.86-2.19%59,197
Jan 7, 20261,141.851,216.751,139.451,207.951,205.206.00%88,892
Jan 6, 20261,151.951,154.601,131.201,139.601,137.01-0.99%42,114
Jan 5, 20261,167.151,173.551,147.301,151.001,148.38-1.38%18,353
Jan 2, 20261,165.451,168.001,151.001,167.151,164.500.34%44,741
Jan 1, 20261,176.501,184.551,160.201,163.201,160.56-0.89%22,091
Dec 31, 20251,161.601,176.801,160.201,173.601,170.931.04%12,452
Dec 30, 20251,182.651,190.001,160.001,161.551,158.91-2.21%19,574
Dec 29, 20251,203.601,218.001,185.251,187.801,185.10-1.92%37,702
Dec 26, 20251,217.151,235.901,204.601,211.101,208.35-0.50%19,440
Dec 24, 20251,231.401,236.201,214.201,217.151,214.38-1.05%9,964
Dec 23, 20251,234.551,236.151,217.901,230.051,227.250.13%17,846
Dec 22, 20251,224.351,238.401,218.001,228.501,225.710.34%15,211
Dec 19, 20251,160.751,229.501,160.751,224.351,221.575.57%63,679
Dec 18, 20251,169.051,175.251,150.001,159.701,157.06-0.80%53,682
Dec 17, 20251,173.751,178.001,164.501,169.051,166.39-0.40%18,649
Dec 16, 20251,206.051,207.851,165.001,173.751,171.08-2.82%45,572
Dec 15, 20251,237.151,237.151,205.151,207.851,205.10-2.37%86,165
Dec 12, 20251,228.051,239.851,219.801,237.151,234.340.42%8,180
Dec 11, 20251,192.751,236.051,192.751,232.001,229.202.85%11,035
Dec 10, 20251,206.201,219.751,192.301,197.851,195.13-0.68%71,941
Dec 9, 20251,211.001,222.001,194.001,206.001,203.26-1.09%19,422
Dec 8, 20251,265.451,265.451,214.901,219.251,216.48-3.70%16,214
Dec 5, 20251,267.451,274.951,257.801,266.101,263.22-0.20%17,178
Dec 4, 20251,257.051,284.901,256.251,268.701,265.820.83%32,002
Dec 3, 20251,256.851,267.201,248.901,258.301,255.440.45%21,256
Dec 2, 20251,250.451,262.301,243.401,252.701,249.85-0.58%42,114
Dec 1, 20251,208.851,271.901,208.851,259.951,257.093.10%38,523
Nov 28, 20251,218.301,228.501,210.801,222.101,219.320.31%12,278
Nov 27, 20251,195.001,220.001,194.951,218.301,215.531.95%114,206
Nov 26, 20251,170.351,196.851,168.951,195.051,192.331.93%35,090
Nov 25, 20251,202.701,202.701,170.001,172.451,169.78-2.09%14,786
Nov 24, 20251,168.451,210.001,167.851,197.451,194.732.46%29,289
Nov 21, 20251,182.801,194.951,163.151,168.751,166.09-2.26%16,966
Nov 20, 20251,200.551,225.501,193.001,195.801,193.08-0.61%41,476
Nov 19, 20251,193.551,218.001,191.401,203.101,200.370.71%17,419
Nov 18, 20251,200.051,216.701,193.501,194.601,191.88-1.72%21,248
Nov 17, 20251,217.751,226.801,210.751,215.501,212.74-0.67%39,739
Nov 14, 20251,243.951,243.951,216.001,223.651,220.87-1.15%9,635
Nov 13, 20251,243.651,250.651,230.201,237.901,235.09-0.46%56,321
Nov 12, 20251,211.151,246.401,209.601,243.651,240.822.68%32,470
Nov 11, 20251,175.551,216.001,172.001,211.151,208.401.51%92,235
Nov 10, 20251,155.001,208.501,148.001,193.151,190.443.48%151,222
Nov 7, 20251,157.201,157.201,141.051,153.051,150.43-0.52%12,045
Nov 6, 20251,152.351,161.751,144.001,159.101,156.470.35%9,748
Nov 4, 20251,159.051,168.551,149.201,155.051,152.42-0.84%33,089
Nov 3, 20251,166.601,169.951,148.701,164.851,162.20-0.15%24,408
Oct 31, 20251,165.651,181.001,162.051,166.601,163.95-0.37%121,920
Oct 30, 20251,205.301,205.301,166.151,170.901,168.24-1.90%17,995
Oct 29, 20251,194.251,197.501,162.601,193.551,190.840.35%16,958
Oct 28, 20251,220.051,230.151,180.401,189.351,186.65-1.50%51,725
Oct 27, 20251,181.451,213.751,181.451,207.501,204.762.50%74,786
Oct 24, 20251,177.301,179.951,160.551,178.051,175.371.46%39,251
Oct 23, 20251,155.601,179.451,155.601,161.101,158.460.75%65,487
Oct 21, 20251,150.051,156.051,147.051,152.501,149.880.55%7,297
Oct 20, 20251,149.851,153.601,142.651,146.151,143.540.17%11,226
Oct 17, 20251,160.551,163.501,140.651,144.251,141.65-1.52%51,370
Oct 16, 20251,166.151,171.351,150.101,161.901,159.26-0.25%25,035
Oct 15, 20251,151.001,167.451,148.601,164.801,162.150.70%31,103
Oct 14, 20251,155.151,175.001,142.001,156.751,154.120.14%139,816