KPIT Technologies Limited (NSE:KPITTECH)
India
· Delayed Price · Currency is INR 698.55
-18.95 (-2.64%)
At close: Mar 6, 2026
KPIT Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 717.50 | 742.45 | 695.40 | 698.55 | 698.55 | -2.64% | 2,876,869 |
| Mar 5, 2026 | 746.90 | 750.00 | 713.15 | 717.50 | 717.50 | -2.53% | 2,330,442 |
| Mar 4, 2026 | 745.00 | 753.25 | 725.25 | 736.15 | 736.15 | -2.40% | 1,679,348 |
| Mar 2, 2026 | 736.00 | 768.30 | 736.00 | 754.25 | 754.25 | -2.19% | 1,681,199 |
| Feb 27, 2026 | 800.00 | 808.40 | 768.00 | 771.10 | 771.10 | -2.85% | 2,159,691 |
| Feb 26, 2026 | 794.00 | 809.10 | 788.00 | 793.70 | 793.70 | 0.63% | 1,399,625 |
| Feb 25, 2026 | 764.10 | 805.00 | 764.00 | 788.70 | 788.70 | 3.71% | 5,094,300 |
| Feb 24, 2026 | 809.00 | 809.30 | 758.00 | 760.50 | 760.50 | -6.42% | 3,617,378 |
| Feb 23, 2026 | 835.40 | 841.90 | 801.40 | 812.70 | 812.70 | -2.72% | 2,364,931 |
| Feb 20, 2026 | 844.50 | 846.40 | 830.70 | 835.40 | 835.40 | -1.43% | 1,311,329 |
| Feb 19, 2026 | 862.50 | 869.10 | 844.00 | 847.50 | 847.50 | -1.64% | 987,912 |
| Feb 18, 2026 | 881.30 | 883.80 | 855.10 | 861.60 | 861.60 | -2.01% | 987,144 |
| Feb 17, 2026 | 879.00 | 891.60 | 872.00 | 879.30 | 879.30 | -0.11% | 1,167,303 |
| Feb 16, 2026 | 860.40 | 884.10 | 855.10 | 880.30 | 880.30 | 2.16% | 1,230,784 |
| Feb 13, 2026 | 870.00 | 873.60 | 812.90 | 861.70 | 861.70 | -3.34% | 6,026,791 |
| Feb 12, 2026 | 951.80 | 953.00 | 886.20 | 891.50 | 891.50 | -7.08% | 3,179,727 |
| Feb 11, 2026 | 973.60 | 979.80 | 956.20 | 959.40 | 959.40 | -1.46% | 632,882 |
| Feb 10, 2026 | 970.00 | 993.90 | 964.10 | 973.60 | 973.60 | 1.00% | 1,028,511 |
| Feb 9, 2026 | 959.00 | 971.20 | 955.00 | 964.00 | 964.00 | 0.58% | 960,204 |
| Feb 6, 2026 | 959.50 | 960.50 | 943.20 | 958.40 | 958.40 | -0.11% | 887,854 |
| Feb 5, 2026 | 981.40 | 988.00 | 955.50 | 959.50 | 959.50 | -2.23% | 891,033 |
| Feb 4, 2026 | 976.20 | 986.50 | 953.70 | 981.40 | 981.40 | -0.85% | 1,305,703 |
| Feb 3, 2026 | 1,062.00 | 1,063.00 | 987.00 | 989.80 | 987.55 | -0.87% | 1,343,955 |
| Feb 2, 2026 | 991.00 | 1,011.30 | 984.60 | 998.50 | 996.23 | 0.75% | 1,616,312 |
| Feb 1, 2026 | 1,040.00 | 1,040.00 | 963.60 | 991.10 | 988.85 | -4.88% | 2,337,806 |
| Jan 30, 2026 | 1,036.00 | 1,057.70 | 1,018.30 | 1,041.90 | 1,039.53 | -0.09% | 2,183,053 |
| Jan 29, 2026 | 1,109.00 | 1,110.10 | 1,035.00 | 1,042.80 | 1,040.43 | -5.70% | 2,536,989 |
| Jan 28, 2026 | 1,110.00 | 1,117.40 | 1,089.10 | 1,105.80 | 1,103.29 | 0.13% | 735,524 |
| Jan 27, 2026 | 1,098.50 | 1,116.30 | 1,092.30 | 1,104.40 | 1,101.89 | -0.91% | 919,507 |
| Jan 23, 2026 | 1,114.00 | 1,123.00 | 1,097.00 | 1,114.50 | 1,111.97 | 0.48% | 749,846 |
| Jan 22, 2026 | 1,132.00 | 1,141.20 | 1,105.40 | 1,109.20 | 1,106.68 | -0.51% | 497,662 |
| Jan 21, 2026 | 1,129.80 | 1,129.80 | 1,088.80 | 1,114.90 | 1,112.37 | -1.45% | 1,063,983 |
| Jan 20, 2026 | 1,168.90 | 1,168.90 | 1,119.80 | 1,131.30 | 1,128.73 | -2.73% | 757,504 |
| Jan 19, 2026 | 1,185.00 | 1,186.80 | 1,154.00 | 1,163.10 | 1,160.46 | -2.03% | 527,328 |
| Jan 16, 2026 | 1,180.00 | 1,223.40 | 1,180.00 | 1,187.20 | 1,184.50 | 0.66% | 734,628 |
| Jan 14, 2026 | 1,179.20 | 1,205.70 | 1,167.80 | 1,179.40 | 1,176.72 | 0.49% | 683,650 |
| Jan 13, 2026 | 1,172.70 | 1,185.50 | 1,161.40 | 1,173.60 | 1,170.93 | 0.09% | 266,815 |
| Jan 12, 2026 | 1,170.10 | 1,181.20 | 1,154.40 | 1,172.60 | 1,169.93 | -0.83% | 403,250 |
| Jan 9, 2026 | 1,174.00 | 1,193.00 | 1,166.10 | 1,182.40 | 1,179.71 | 0.18% | 473,167 |
| Jan 8, 2026 | 1,210.90 | 1,242.70 | 1,170.00 | 1,180.30 | 1,177.62 | -2.33% | 1,377,247 |
| Jan 7, 2026 | 1,139.80 | 1,217.70 | 1,139.40 | 1,208.50 | 1,205.75 | 6.02% | 2,462,611 |
| Jan 6, 2026 | 1,151.00 | 1,154.20 | 1,131.00 | 1,139.90 | 1,137.31 | -0.96% | 345,389 |
| Jan 5, 2026 | 1,167.60 | 1,174.20 | 1,147.20 | 1,151.00 | 1,148.38 | -1.42% | 555,257 |
| Jan 2, 2026 | 1,163.20 | 1,169.00 | 1,150.80 | 1,167.60 | 1,164.95 | 0.38% | 413,208 |
| Jan 1, 2026 | 1,178.00 | 1,184.00 | 1,160.00 | 1,163.20 | 1,160.56 | -0.79% | 284,550 |
| Dec 31, 2025 | 1,162.00 | 1,177.00 | 1,160.10 | 1,172.50 | 1,169.83 | 0.93% | 289,565 |
| Dec 30, 2025 | 1,183.00 | 1,193.40 | 1,160.00 | 1,161.70 | 1,159.06 | -2.23% | 485,220 |
| Dec 29, 2025 | 1,209.10 | 1,217.70 | 1,182.60 | 1,188.20 | 1,185.50 | -1.74% | 281,890 |
| Dec 26, 2025 | 1,217.30 | 1,236.20 | 1,205.00 | 1,209.20 | 1,206.45 | -0.67% | 283,503 |
| Dec 24, 2025 | 1,234.90 | 1,236.50 | 1,213.30 | 1,217.30 | 1,214.53 | -1.05% | 189,895 |
| Dec 23, 2025 | 1,229.30 | 1,237.30 | 1,217.10 | 1,230.20 | 1,227.40 | 0.07% | 260,961 |
| Dec 22, 2025 | 1,225.00 | 1,238.40 | 1,216.00 | 1,229.30 | 1,226.51 | 0.38% | 500,071 |
| Dec 19, 2025 | 1,166.50 | 1,229.00 | 1,161.50 | 1,224.60 | 1,221.82 | 5.50% | 1,651,986 |
| Dec 18, 2025 | 1,168.00 | 1,175.20 | 1,150.00 | 1,160.80 | 1,158.16 | -0.69% | 402,540 |
| Dec 17, 2025 | 1,170.00 | 1,178.10 | 1,164.10 | 1,168.90 | 1,166.24 | -0.63% | 514,626 |
| Dec 16, 2025 | 1,207.40 | 1,210.00 | 1,165.60 | 1,176.30 | 1,173.63 | -2.58% | 932,672 |
| Dec 15, 2025 | 1,237.00 | 1,237.70 | 1,205.00 | 1,207.40 | 1,204.66 | -2.46% | 760,377 |
| Dec 12, 2025 | 1,233.80 | 1,240.00 | 1,220.00 | 1,237.90 | 1,235.09 | 0.44% | 382,004 |
| Dec 11, 2025 | 1,198.00 | 1,236.20 | 1,195.00 | 1,232.50 | 1,229.70 | 2.82% | 420,052 |
| Dec 10, 2025 | 1,206.90 | 1,219.80 | 1,192.00 | 1,198.70 | 1,195.98 | -0.61% | 494,500 |
| Dec 9, 2025 | 1,208.00 | 1,223.00 | 1,194.00 | 1,206.10 | 1,203.36 | -1.18% | 547,606 |
| Dec 8, 2025 | 1,261.00 | 1,261.40 | 1,213.40 | 1,220.50 | 1,217.73 | -3.67% | 454,257 |
| Dec 5, 2025 | 1,275.00 | 1,275.00 | 1,258.60 | 1,267.00 | 1,264.12 | -0.22% | 435,214 |
| Dec 4, 2025 | 1,258.70 | 1,284.90 | 1,256.00 | 1,269.80 | 1,266.91 | 0.88% | 828,119 |
| Dec 3, 2025 | 1,250.00 | 1,267.10 | 1,249.00 | 1,258.70 | 1,255.84 | 0.41% | 573,428 |
| Dec 2, 2025 | 1,253.60 | 1,262.70 | 1,243.80 | 1,253.50 | 1,250.65 | -0.37% | 486,300 |
| Dec 1, 2025 | 1,218.30 | 1,272.00 | 1,212.50 | 1,258.20 | 1,255.34 | 2.93% | 1,195,256 |
| Nov 28, 2025 | 1,219.00 | 1,228.90 | 1,210.50 | 1,222.40 | 1,219.62 | 0.29% | 462,489 |
| Nov 27, 2025 | 1,194.50 | 1,222.00 | 1,194.00 | 1,218.90 | 1,216.13 | 2.01% | 750,796 |
| Nov 26, 2025 | 1,172.50 | 1,197.50 | 1,168.10 | 1,194.90 | 1,192.18 | 1.95% | 476,916 |
| Nov 25, 2025 | 1,198.30 | 1,199.60 | 1,168.80 | 1,172.00 | 1,169.34 | -2.19% | 450,864 |
| Nov 24, 2025 | 1,165.10 | 1,210.60 | 1,165.10 | 1,198.20 | 1,195.48 | 2.51% | 1,478,312 |
| Nov 21, 2025 | 1,196.00 | 1,196.00 | 1,163.10 | 1,168.90 | 1,166.24 | -2.31% | 386,138 |
| Nov 20, 2025 | 1,203.10 | 1,226.10 | 1,193.50 | 1,196.60 | 1,193.88 | -0.54% | 966,267 |
| Nov 19, 2025 | 1,190.00 | 1,218.90 | 1,190.00 | 1,203.10 | 1,200.37 | 0.67% | 883,112 |
| Nov 18, 2025 | 1,216.00 | 1,217.30 | 1,193.10 | 1,195.10 | 1,192.38 | -1.72% | 881,401 |
| Nov 17, 2025 | 1,222.20 | 1,227.00 | 1,210.10 | 1,216.00 | 1,213.24 | -0.51% | 509,828 |
| Nov 14, 2025 | 1,234.10 | 1,244.00 | 1,215.60 | 1,222.20 | 1,219.42 | -1.33% | 612,843 |
| Nov 13, 2025 | 1,244.30 | 1,251.70 | 1,230.90 | 1,238.70 | 1,235.88 | -0.45% | 553,299 |
| Nov 12, 2025 | 1,212.00 | 1,246.90 | 1,206.50 | 1,244.30 | 1,241.47 | 2.62% | 1,128,899 |
| Nov 11, 2025 | 1,184.10 | 1,216.40 | 1,170.70 | 1,212.50 | 1,209.74 | 1.64% | 976,816 |
| Nov 10, 2025 | 1,156.30 | 1,209.50 | 1,147.20 | 1,192.90 | 1,190.19 | 3.46% | 2,229,653 |
| Nov 7, 2025 | 1,150.60 | 1,156.40 | 1,141.00 | 1,153.00 | 1,150.38 | -0.53% | 544,548 |
| Nov 6, 2025 | 1,155.40 | 1,161.60 | 1,143.50 | 1,159.20 | 1,156.56 | 0.33% | 477,984 |
| Nov 4, 2025 | 1,160.00 | 1,169.40 | 1,149.00 | 1,155.40 | 1,152.77 | -0.74% | 473,254 |
| Nov 3, 2025 | 1,166.70 | 1,170.00 | 1,148.70 | 1,164.00 | 1,161.35 | -0.23% | 385,914 |
| Oct 31, 2025 | 1,170.00 | 1,181.10 | 1,161.40 | 1,166.70 | 1,164.05 | -0.41% | 385,752 |
| Oct 30, 2025 | 1,195.40 | 1,199.60 | 1,166.10 | 1,171.50 | 1,168.84 | -1.89% | 879,409 |
| Oct 29, 2025 | 1,190.70 | 1,198.70 | 1,162.30 | 1,194.10 | 1,191.39 | 0.32% | 446,515 |
| Oct 28, 2025 | 1,223.00 | 1,228.80 | 1,180.20 | 1,190.30 | 1,187.59 | -1.38% | 812,079 |
| Oct 27, 2025 | 1,188.90 | 1,214.00 | 1,181.30 | 1,207.00 | 1,204.26 | 2.40% | 708,504 |
| Oct 24, 2025 | 1,169.70 | 1,180.40 | 1,161.00 | 1,178.70 | 1,176.02 | 1.52% | 467,315 |
| Oct 23, 2025 | 1,159.90 | 1,179.20 | 1,157.10 | 1,161.00 | 1,158.36 | 0.75% | 1,191,842 |
| Oct 21, 2025 | 1,152.00 | 1,155.30 | 1,148.00 | 1,152.40 | 1,149.78 | 0.51% | 78,204 |
| Oct 20, 2025 | 1,145.00 | 1,154.40 | 1,142.00 | 1,146.60 | 1,143.99 | 0.16% | 312,821 |
| Oct 17, 2025 | 1,160.00 | 1,163.30 | 1,141.00 | 1,144.80 | 1,142.20 | -1.47% | 804,419 |
| Oct 16, 2025 | 1,170.00 | 1,173.50 | 1,150.10 | 1,161.90 | 1,159.26 | -0.33% | 693,986 |
| Oct 15, 2025 | 1,156.00 | 1,170.00 | 1,148.10 | 1,165.80 | 1,163.15 | 0.80% | 411,190 |
| Oct 14, 2025 | 1,159.80 | 1,190.00 | 1,142.00 | 1,156.60 | 1,153.97 | 0.14% | 599,444 |
| Oct 13, 2025 | 1,145.00 | 1,159.70 | 1,135.70 | 1,155.00 | 1,152.37 | 0.08% | 415,973 |