KPIT Technologies Limited (NSE:KPITTECH)
India
· Delayed Price · Currency is INR 1,267.00
-2.80 (-0.22%)
At close: Dec 5, 2025
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,275.00 | 1,275.00 | 1,258.60 | 1,267.00 | 1,267.00 | -0.22% | 435,214 |
| Dec 4, 2025 | 1,258.70 | 1,284.90 | 1,256.00 | 1,269.80 | 1,269.80 | 0.88% | 828,119 |
| Dec 3, 2025 | 1,250.00 | 1,267.10 | 1,249.00 | 1,258.70 | 1,258.70 | 0.41% | 573,428 |
| Dec 2, 2025 | 1,253.60 | 1,262.70 | 1,243.80 | 1,253.50 | 1,253.50 | -0.37% | 486,300 |
| Dec 1, 2025 | 1,218.30 | 1,272.00 | 1,212.50 | 1,258.20 | 1,258.20 | 2.93% | 1,195,256 |
| Nov 28, 2025 | 1,219.00 | 1,228.90 | 1,210.50 | 1,222.40 | 1,222.40 | 0.29% | 462,489 |
| Nov 27, 2025 | 1,194.50 | 1,222.00 | 1,194.00 | 1,218.90 | 1,218.90 | 2.01% | 750,796 |
| Nov 26, 2025 | 1,172.50 | 1,197.50 | 1,168.10 | 1,194.90 | 1,194.90 | 1.95% | 476,916 |
| Nov 25, 2025 | 1,198.30 | 1,199.60 | 1,168.80 | 1,172.00 | 1,172.00 | -2.19% | 450,864 |
| Nov 24, 2025 | 1,165.10 | 1,210.60 | 1,165.10 | 1,198.20 | 1,198.20 | 2.51% | 1,478,312 |
| Nov 21, 2025 | 1,196.00 | 1,196.00 | 1,163.10 | 1,168.90 | 1,168.90 | -2.31% | 386,138 |
| Nov 20, 2025 | 1,203.10 | 1,226.10 | 1,193.50 | 1,196.60 | 1,196.60 | -0.54% | 966,267 |
| Nov 19, 2025 | 1,190.00 | 1,218.90 | 1,190.00 | 1,203.10 | 1,203.10 | 0.67% | 883,112 |
| Nov 18, 2025 | 1,216.00 | 1,217.30 | 1,193.10 | 1,195.10 | 1,195.10 | -1.72% | 881,401 |
| Nov 17, 2025 | 1,222.20 | 1,227.00 | 1,210.10 | 1,216.00 | 1,216.00 | -0.51% | 509,828 |
| Nov 14, 2025 | 1,234.10 | 1,244.00 | 1,215.60 | 1,222.20 | 1,222.20 | -1.33% | 612,843 |
| Nov 13, 2025 | 1,244.30 | 1,251.70 | 1,230.90 | 1,238.70 | 1,238.70 | -0.45% | 553,299 |
| Nov 12, 2025 | 1,212.00 | 1,246.90 | 1,206.50 | 1,244.30 | 1,244.30 | 2.62% | 1,128,899 |
| Nov 11, 2025 | 1,184.10 | 1,216.40 | 1,170.70 | 1,212.50 | 1,212.50 | 1.64% | 976,816 |
| Nov 10, 2025 | 1,156.30 | 1,209.50 | 1,147.20 | 1,192.90 | 1,192.90 | 3.46% | 2,229,653 |
| Nov 7, 2025 | 1,150.60 | 1,156.40 | 1,141.00 | 1,153.00 | 1,153.00 | -0.53% | 544,548 |
| Nov 6, 2025 | 1,155.40 | 1,161.60 | 1,143.50 | 1,159.20 | 1,159.20 | 0.33% | 477,984 |
| Nov 4, 2025 | 1,160.00 | 1,169.40 | 1,149.00 | 1,155.40 | 1,155.40 | -0.74% | 473,254 |
| Nov 3, 2025 | 1,166.70 | 1,170.00 | 1,148.70 | 1,164.00 | 1,164.00 | -0.23% | 385,914 |
| Oct 31, 2025 | 1,170.00 | 1,181.10 | 1,161.40 | 1,166.70 | 1,166.70 | -0.41% | 385,752 |
| Oct 30, 2025 | 1,195.40 | 1,199.60 | 1,166.10 | 1,171.50 | 1,171.50 | -1.89% | 879,409 |
| Oct 29, 2025 | 1,190.70 | 1,198.70 | 1,162.30 | 1,194.10 | 1,194.10 | 0.32% | 446,515 |
| Oct 28, 2025 | 1,223.00 | 1,228.80 | 1,180.20 | 1,190.30 | 1,190.30 | -1.38% | 812,079 |
| Oct 27, 2025 | 1,188.90 | 1,214.00 | 1,181.30 | 1,207.00 | 1,207.00 | 2.40% | 708,504 |
| Oct 24, 2025 | 1,169.70 | 1,180.40 | 1,161.00 | 1,178.70 | 1,178.70 | 1.52% | 467,315 |
| Oct 23, 2025 | 1,159.90 | 1,179.20 | 1,157.10 | 1,161.00 | 1,161.00 | 0.75% | 1,191,842 |
| Oct 21, 2025 | 1,152.00 | 1,155.30 | 1,148.00 | 1,152.40 | 1,152.40 | 0.51% | 78,204 |
| Oct 20, 2025 | 1,145.00 | 1,154.40 | 1,142.00 | 1,146.60 | 1,146.60 | 0.16% | 312,821 |
| Oct 17, 2025 | 1,160.00 | 1,163.30 | 1,141.00 | 1,144.80 | 1,144.80 | -1.47% | 804,419 |
| Oct 16, 2025 | 1,170.00 | 1,173.50 | 1,150.10 | 1,161.90 | 1,161.90 | -0.33% | 693,986 |
| Oct 15, 2025 | 1,156.00 | 1,170.00 | 1,148.10 | 1,165.80 | 1,165.80 | 0.80% | 411,190 |
| Oct 14, 2025 | 1,159.80 | 1,190.00 | 1,142.00 | 1,156.60 | 1,156.60 | 0.14% | 599,444 |
| Oct 13, 2025 | 1,145.00 | 1,159.70 | 1,135.70 | 1,155.00 | 1,155.00 | 0.08% | 415,973 |
| Oct 10, 2025 | 1,162.40 | 1,175.90 | 1,150.90 | 1,154.10 | 1,154.10 | -0.71% | 739,324 |
| Oct 9, 2025 | 1,160.80 | 1,168.70 | 1,145.30 | 1,162.40 | 1,162.40 | 0.14% | 575,948 |
| Oct 8, 2025 | 1,170.00 | 1,184.00 | 1,151.50 | 1,160.80 | 1,160.80 | -0.83% | 1,506,566 |
| Oct 7, 2025 | 1,160.00 | 1,173.00 | 1,144.10 | 1,170.50 | 1,170.50 | 1.19% | 645,531 |
| Oct 6, 2025 | 1,157.80 | 1,168.80 | 1,148.10 | 1,156.70 | 1,156.70 | -0.09% | 733,234 |
| Oct 3, 2025 | 1,153.20 | 1,160.60 | 1,142.00 | 1,157.70 | 1,157.70 | 0.39% | 589,353 |
| Oct 1, 2025 | 1,110.00 | 1,163.30 | 1,105.60 | 1,153.20 | 1,153.20 | 5.06% | 3,024,116 |
| Sep 30, 2025 | 1,215.70 | 1,220.00 | 1,066.20 | 1,097.70 | 1,097.70 | -9.27% | 5,978,196 |
| Sep 29, 2025 | 1,215.90 | 1,228.40 | 1,204.60 | 1,209.80 | 1,209.80 | -0.25% | 428,466 |
| Sep 26, 2025 | 1,259.90 | 1,259.90 | 1,208.00 | 1,212.80 | 1,212.80 | -3.42% | 643,346 |
| Sep 25, 2025 | 1,239.00 | 1,280.00 | 1,234.80 | 1,255.70 | 1,255.70 | 1.22% | 1,018,183 |
| Sep 24, 2025 | 1,249.70 | 1,249.70 | 1,238.00 | 1,240.60 | 1,240.60 | -0.73% | 391,064 |
| Sep 23, 2025 | 1,262.40 | 1,275.00 | 1,246.60 | 1,249.70 | 1,249.70 | -1.01% | 1,018,057 |
| Sep 22, 2025 | 1,257.00 | 1,271.00 | 1,250.00 | 1,262.40 | 1,262.40 | -1.77% | 761,244 |
| Sep 19, 2025 | 1,305.00 | 1,309.80 | 1,280.90 | 1,285.20 | 1,285.20 | -1.24% | 714,104 |
| Sep 18, 2025 | 1,303.20 | 1,328.00 | 1,294.00 | 1,301.40 | 1,301.40 | 0.35% | 1,993,365 |
| Sep 17, 2025 | 1,262.00 | 1,299.00 | 1,259.00 | 1,296.90 | 1,296.90 | 3.90% | 1,588,234 |
| Sep 16, 2025 | 1,256.00 | 1,259.90 | 1,244.00 | 1,248.20 | 1,248.20 | -0.29% | 742,090 |
| Sep 15, 2025 | 1,246.00 | 1,256.80 | 1,240.90 | 1,251.80 | 1,251.80 | -0.09% | 347,973 |
| Sep 12, 2025 | 1,265.50 | 1,271.90 | 1,250.00 | 1,252.90 | 1,252.90 | -0.67% | 454,361 |
| Sep 11, 2025 | 1,288.50 | 1,290.00 | 1,257.00 | 1,261.30 | 1,261.30 | -2.11% | 622,590 |
| Sep 10, 2025 | 1,241.00 | 1,291.90 | 1,240.40 | 1,288.50 | 1,288.50 | 3.88% | 1,543,794 |
| Sep 9, 2025 | 1,234.00 | 1,254.50 | 1,229.30 | 1,240.40 | 1,240.40 | 0.77% | 963,684 |
| Sep 8, 2025 | 1,233.00 | 1,238.20 | 1,217.90 | 1,230.90 | 1,230.90 | -0.17% | 462,820 |
| Sep 5, 2025 | 1,229.90 | 1,249.40 | 1,220.00 | 1,233.00 | 1,233.00 | 0.66% | 1,009,918 |
| Sep 4, 2025 | 1,221.00 | 1,227.00 | 1,215.90 | 1,224.90 | 1,224.90 | 0.70% | 504,560 |
| Sep 3, 2025 | 1,210.10 | 1,219.90 | 1,203.10 | 1,216.40 | 1,216.40 | 0.85% | 643,844 |
| Sep 2, 2025 | 1,225.50 | 1,229.50 | 1,204.50 | 1,206.10 | 1,206.10 | -1.58% | 1,018,542 |
| Sep 1, 2025 | 1,192.00 | 1,228.00 | 1,186.70 | 1,225.50 | 1,225.50 | 2.94% | 540,595 |
| Aug 29, 2025 | 1,180.00 | 1,197.40 | 1,167.50 | 1,190.50 | 1,190.50 | 0.52% | 730,129 |
| Aug 28, 2025 | 1,204.00 | 1,206.10 | 1,176.00 | 1,184.40 | 1,184.40 | -1.31% | 1,213,402 |
| Aug 26, 2025 | 1,200.00 | 1,217.80 | 1,191.20 | 1,200.10 | 1,200.10 | -0.24% | 921,540 |
| Aug 25, 2025 | 1,213.40 | 1,237.50 | 1,200.00 | 1,203.00 | 1,203.00 | 0.53% | 1,881,697 |
| Aug 22, 2025 | 1,212.50 | 1,218.60 | 1,192.50 | 1,196.60 | 1,196.60 | -1.44% | 858,810 |
| Aug 21, 2025 | 1,214.60 | 1,225.00 | 1,208.20 | 1,214.10 | 1,214.10 | -0.04% | 560,998 |
| Aug 20, 2025 | 1,201.90 | 1,221.40 | 1,193.60 | 1,214.60 | 1,214.60 | 1.26% | 1,116,352 |
| Aug 19, 2025 | 1,208.50 | 1,214.00 | 1,191.90 | 1,199.50 | 1,199.50 | -0.74% | 596,405 |
| Aug 18, 2025 | 1,215.10 | 1,229.40 | 1,201.00 | 1,208.50 | 1,208.50 | -0.37% | 663,130 |
| Aug 14, 2025 | 1,215.90 | 1,230.00 | 1,206.00 | 1,213.00 | 1,213.00 | -0.25% | 704,643 |
| Aug 13, 2025 | 1,219.50 | 1,226.90 | 1,207.00 | 1,216.00 | 1,216.00 | -0.28% | 455,057 |
| Aug 12, 2025 | 1,192.00 | 1,227.00 | 1,191.20 | 1,219.40 | 1,219.40 | 1.69% | 743,202 |
| Aug 11, 2025 | 1,190.80 | 1,208.80 | 1,185.80 | 1,199.10 | 1,199.10 | 0.70% | 628,290 |
| Aug 8, 2025 | 1,209.00 | 1,209.00 | 1,187.30 | 1,190.80 | 1,190.80 | -1.55% | 1,236,355 |
| Aug 7, 2025 | 1,195.00 | 1,215.00 | 1,193.60 | 1,209.50 | 1,209.50 | 0.04% | 392,195 |
| Aug 6, 2025 | 1,204.30 | 1,214.10 | 1,195.10 | 1,209.00 | 1,209.00 | -0.11% | 486,218 |
| Aug 5, 2025 | 1,219.00 | 1,219.20 | 1,200.90 | 1,210.30 | 1,210.30 | -0.55% | 336,953 |
| Aug 4, 2025 | 1,204.50 | 1,220.00 | 1,195.10 | 1,217.00 | 1,217.00 | 0.87% | 363,103 |
| Aug 1, 2025 | 1,226.40 | 1,232.20 | 1,202.00 | 1,206.50 | 1,206.50 | -1.62% | 715,193 |
| Jul 31, 2025 | 1,239.90 | 1,263.70 | 1,212.00 | 1,226.40 | 1,226.40 | -3.32% | 1,955,639 |
| Jul 30, 2025 | 1,218.40 | 1,282.90 | 1,192.20 | 1,268.50 | 1,268.50 | 4.11% | 4,133,160 |
| Jul 29, 2025 | 1,192.80 | 1,227.50 | 1,188.10 | 1,218.40 | 1,218.40 | 2.15% | 504,050 |
| Jul 28, 2025 | 1,221.10 | 1,229.80 | 1,180.00 | 1,192.80 | 1,192.80 | -2.80% | 1,380,560 |
| Jul 25, 2025 | 1,253.00 | 1,260.00 | 1,225.00 | 1,227.20 | 1,221.20 | -2.06% | 815,783 |
| Jul 24, 2025 | 1,274.10 | 1,283.40 | 1,251.00 | 1,253.00 | 1,246.87 | -1.66% | 554,957 |
| Jul 23, 2025 | 1,260.00 | 1,283.80 | 1,260.00 | 1,274.10 | 1,267.87 | 1.44% | 752,865 |
| Jul 22, 2025 | 1,264.60 | 1,273.70 | 1,251.30 | 1,256.00 | 1,249.86 | -0.68% | 414,910 |
| Jul 21, 2025 | 1,273.80 | 1,275.10 | 1,256.30 | 1,264.60 | 1,258.42 | -0.72% | 410,123 |
| Jul 18, 2025 | 1,285.00 | 1,287.10 | 1,265.90 | 1,273.80 | 1,267.57 | -0.65% | 334,579 |
| Jul 17, 2025 | 1,284.00 | 1,297.00 | 1,275.00 | 1,282.10 | 1,275.83 | -0.33% | 395,385 |
| Jul 16, 2025 | 1,293.00 | 1,300.90 | 1,283.30 | 1,286.40 | 1,280.11 | -0.43% | 456,473 |
| Jul 15, 2025 | 1,267.20 | 1,296.50 | 1,265.60 | 1,291.90 | 1,285.58 | 1.95% | 1,130,498 |
| Jul 14, 2025 | 1,268.40 | 1,271.60 | 1,254.10 | 1,267.20 | 1,261.00 | -0.09% | 463,763 |