KPIT Technologies Limited - KPITTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	1,168.9	1,131	1,131	1,168.9	1,119.8	663,759
January 19, 2026	1,185	1,163.1	1,163.1	1,186.8	1,154	527,326
January 16, 2026	1,180	1,187.2	1,187.2	1,223.4	1,180	734,619
January 14, 2026	1,179.2	1,179.4	1,179.4	1,205.7	1,167.8	683,637
January 13, 2026	1,172.7	1,173.6	1,173.6	1,185.5	1,161.4	266,814
January 12, 2026	1,170.1	1,172.6	1,172.6	1,181.2	1,154.4	403,286
January 09, 2026	1,174	1,182.4	1,182.4	1,193	1,166.1	473,167
January 08, 2026	1,210.9	1,180.3	1,180.3	1,242.7	1,170	1.38M
January 07, 2026	1,139.8	1,208.5	1,208.5	1,217.7	1,139.4	2.46M
January 06, 2026	1,151	1,139.9	1,139.9	1,154.2	1,131	345,389
January 05, 2026	1,167.6	1,151	1,151	1,174.2	1,147.2	555,257
January 02, 2026	1,163.2	1,167.6	1,167.6	1,169	1,150.8	413,208
January 01, 2026	1,178	1,163.2	1,163.2	1,184	1,160	284,623
December 31, 2025	1,162	1,172.5	1,172.5	1,177	1,160.1	289,565
December 30, 2025	1,183	1,161.7	1,161.7	1,193.4	1,160	485,220
December 29, 2025	1,209.1	1,188.2	1,188.2	1,217.7	1,182.6	281,890
December 26, 2025	1,217.3	1,209.2	1,209.2	1,236.2	1,205	283,558
December 24, 2025	1,234.9	1,217.3	1,217.3	1,236.5	1,213.3	189,898
December 23, 2025	1,229.3	1,230.2	1,230.2	1,237.3	1,217.1	260,961
December 22, 2025	1,225	1,229.3	1,229.3	1,238.4	1,216	500,071
December 19, 2025	1,166.5	1,224.6	1,224.6	1,229	1,161.5	1.65M
December 18, 2025	1,168	1,160.8	1,160.8	1,175.2	1,150	402,542
December 17, 2025	1,170	1,168.9	1,168.9	1,178.1	1,164.1	514,626
December 16, 2025	1,207.4	1,176.3	1,176.3	1,210	1,165.6	932,672
December 15, 2025	1,237	1,207.4	1,207.4	1,237.7	1,205	760,377
December 12, 2025	1,233.8	1,237.9	1,237.9	1,240	1,220	382,004
December 11, 2025	1,198	1,232.5	1,232.5	1,236.2	1,195	420,039
December 10, 2025	1,206.9	1,198.7	1,198.7	1,219.8	1,192	494,441
December 09, 2025	1,208	1,206.1	1,206.1	1,223	1,194	547,620
December 08, 2025	1,261	1,220.5	1,220.5	1,261.4	1,213.4	454,257
December 05, 2025	1,275	1,267	1,267	1,275	1,258.6	435,214
December 04, 2025	1,258.7	1,269.8	1,269.8	1,284.9	1,256	828,119
December 03, 2025	1,250	1,258.7	1,258.7	1,267.1	1,249	573,428
December 02, 2025	1,253.6	1,253.5	1,253.5	1,262.7	1,243.8	486,348
December 01, 2025	1,218.3	1,258.2	1,258.2	1,272	1,212.5	1.2M
November 28, 2025	1,219	1,222.4	1,222.4	1,228.9	1,210.5	462,489
November 27, 2025	1,194.5	1,218.9	1,218.9	1,222	1,194	750,774
November 26, 2025	1,172.5	1,194.9	1,194.9	1,197.5	1,168.1	476,900
November 25, 2025	1,198.3	1,172	1,172	1,199.6	1,168.8	450,864
November 24, 2025	1,165.1	1,198.2	1,198.2	1,210.6	1,165.1	1.48M
November 21, 2025	1,196	1,168.9	1,168.9	1,196	1,163.1	386,138
November 19, 2025	1,190	1,203.1	1,203.1	1,218.9	1,190	883,115
November 18, 2025	1,216	1,195.1	1,195.1	1,217.3	1,193.1	881,401
November 17, 2025	1,222.2	1,216	1,216	1,227	1,210.1	510,166
November 14, 2025	1,234.1	1,222.2	1,222.2	1,244	1,215.6	612,024
November 13, 2025	1,244.3	1,238.7	1,238.7	1,251.7	1,230.9	553,299
November 12, 2025	1,212	1,244.3	1,244.3	1,246.9	1,206.5	1.13M
November 11, 2025	1,184.1	1,212.5	1,212.5	1,216.4	1,170.7	976,816
November 10, 2025	1,156.3	1,192.9	1,192.9	1,209.5	1,147.2	2.23M
November 07, 2025	1,150.6	1,153	1,153	1,156.4	1,141	544,548
November 06, 2025	1,155.4	1,159.2	1,159.2	1,161.6	1,143.5	477,984
November 04, 2025	1,160	1,155.4	1,155.4	1,169.4	1,149	473,254
November 03, 2025	1,166.7	1,164	1,164	1,170	1,148.7	385,863
October 31, 2025	1,170	1,166.7	1,166.7	1,181.1	1,161.4	385,752
October 30, 2025	1,195.4	1,171.5	1,171.5	1,199.6	1,166.1	879,379
October 29, 2025	1,190.7	1,194.1	1,194.1	1,198.7	1,162.3	446,289
October 28, 2025	1,223	1,190.3	1,190.3	1,228.8	1,180.2	812,079
October 27, 2025	1,188.9	1,207	1,207	1,214	1,181.3	708,504
October 24, 2025	1,169.7	1,178.7	1,178.7	1,180.4	1,161	467,315
October 23, 2025	1,159.9	1,161	1,161	1,179.2	1,157.1	1.19M

KPIT Technologies Limited (KPITTECH.NS) NSE