Skip to main content
KPIT Technologies Limited (BOM:542651)
India flag India · Delayed Price · Currency is INR
733.60
-1.15 (-0.16%)
At close: Apr 28, 2026

KPIT Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026739.60739.70723.10733.60733.60-0.16%27,656
Apr 27, 2026711.25740.20711.25734.75734.753.57%65,867
Apr 24, 2026736.90736.90690.50709.40709.40-3.27%78,841
Apr 23, 2026735.75743.95727.55733.40733.40-0.36%79,528
Apr 22, 2026746.30746.30721.50736.05736.05-1.17%143,967
Apr 21, 2026734.70749.00731.00744.75744.751.37%86,681
Apr 20, 2026748.50750.05724.65734.70734.70-1.81%125,350
Apr 17, 2026747.30762.90739.05748.25748.250.26%113,222
Apr 16, 2026739.80755.70730.70746.30746.302.39%145,990
Apr 15, 2026724.05735.95720.00728.85728.852.68%64,378
Apr 13, 2026705.80719.80694.80709.80709.80-0.95%131,286
Apr 10, 2026723.75723.75706.05716.60716.600.01%118,548
Apr 9, 2026728.85728.85706.25716.55716.55-0.61%80,012
Apr 8, 2026748.95748.95711.30720.95720.951.80%154,895
Apr 7, 2026728.90728.90686.00708.20708.201.97%80,852
Apr 6, 2026697.05704.00684.75694.55694.55-0.36%116,513
Apr 2, 2026664.70698.75652.65697.05697.053.40%78,987
Apr 1, 2026644.70683.00644.70674.10674.106.17%213,122
Mar 30, 2026644.85656.15633.30634.95634.95-3.77%78,912
Mar 27, 2026673.00681.65657.55659.85659.85-2.14%192,499
Mar 25, 2026673.65684.85665.85674.30674.301.41%56,888
Mar 24, 2026684.45684.45645.00664.95664.951.03%65,631
Mar 23, 2026651.00662.90645.50658.20658.20-0.48%191,410
Mar 20, 2026671.05679.35658.05661.40661.400.34%133,353
Mar 19, 2026680.00680.00655.00659.15659.15-4.48%163,836
Mar 18, 2026659.75698.90654.05690.10690.105.53%246,208
Mar 17, 2026632.55656.10625.00653.95653.953.60%83,808
Mar 16, 2026658.20664.65628.25631.20631.20-4.31%174,421
Mar 13, 2026672.85672.85653.10659.65659.65-1.65%120,707
Mar 12, 2026681.95683.20666.00670.70670.70-1.93%114,187
Mar 11, 2026697.45708.70680.55683.90683.90-1.37%120,360
Mar 10, 2026694.55703.65684.15693.40693.400.61%141,306
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