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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	1,152	1,152.4	1,152.4	1,155.3	1,148	78,204
October 20, 2025	1,145	1,146.6	1,146.6	1,154.4	1,142	312,821
October 17, 2025	1,160	1,144.8	1,144.8	1,163.3	1,141	804,419
October 16, 2025	1,170	1,161.9	1,161.9	1,173.5	1,150.1	693,986
October 15, 2025	1,156	1,165.8	1,165.8	1,170	1,148.1	411,190
October 14, 2025	1,159.8	1,156.6	1,156.6	1,190	1,142	599,444
October 13, 2025	1,145	1,155	1,155	1,159.7	1,135.7	415,973
October 10, 2025	1,162.4	1,154.1	1,154.1	1,175.9	1,150.9	739,272
October 09, 2025	1,160.8	1,162.4	1,162.4	1,168.7	1,145.3	575,948
October 08, 2025	1,170	1,160.8	1,160.8	1,184	1,151.5	1.51M
October 07, 2025	1,160	1,170.5	1,170.5	1,173	1,144.1	646,295
October 06, 2025	1,157.8	1,156.7	1,156.7	1,168.8	1,148.1	733,234
October 03, 2025	1,153.2	1,157.7	1,157.7	1,160.6	1,142	589,235
October 01, 2025	1,110	1,153.2	1,153.2	1,163.3	1,105.6	3.02M
September 30, 2025	1,215.7	1,097.7	1,097.7	1,220	1,066.2	5.98M
September 29, 2025	1,215.9	1,209.8	1,209.8	1,228.4	1,204.6	428,484
September 26, 2025	1,259.9	1,212.8	1,212.8	1,259.9	1,208	643,351
September 25, 2025	1,239	1,255.7	1,255.7	1,280	1,234.8	1.02M
September 24, 2025	1,249.7	1,240.6	1,240.6	1,249.7	1,238	391,064
September 23, 2025	1,262.4	1,249.7	1,249.7	1,275	1,246.6	1.02M
September 22, 2025	1,257	1,262.4	1,262.4	1,271	1,250	761,275
September 19, 2025	1,305	1,285.2	1,285.2	1,309.8	1,280.9	714,104
September 18, 2025	1,303.2	1,301.4	1,301.4	1,328	1,294	1.99M
September 17, 2025	1,262	1,296.9	1,296.9	1,299	1,259	1.59M
September 16, 2025	1,256	1,248.2	1,248.2	1,259.9	1,244	742,198
September 15, 2025	1,246	1,251.8	1,251.8	1,256.8	1,240.9	347,983
September 12, 2025	1,265.5	1,252.9	1,252.9	1,271.9	1,250	454,390
September 11, 2025	1,288.5	1,261.3	1,261.3	1,290	1,257	622,590
September 10, 2025	1,241	1,288.5	1,288.5	1,291.9	1,240.4	1.54M
September 09, 2025	1,234	1,240.4	1,240.4	1,254.5	1,229.3	963,692
September 08, 2025	1,233	1,230.9	1,230.9	1,238.2	1,217.9	462,820
September 05, 2025	1,229.9	1,233	1,233	1,249.4	1,220	1.01M
September 04, 2025	1,221	1,224.9	1,224.9	1,227	1,215.9	504,961
September 03, 2025	1,210.1	1,216.4	1,216.4	1,219.9	1,203.1	643,844
September 02, 2025	1,225.5	1,206.1	1,206.1	1,229.5	1,204.5	1.02M
September 01, 2025	1,192	1,225.5	1,225.5	1,228	1,186.7	540,595
August 29, 2025	1,180	1,190.5	1,190.5	1,197.4	1,167.5	730,129
August 28, 2025	1,204	1,184.4	1,184.4	1,206.1	1,176	1.21M
August 26, 2025	1,200	1,200.1	1,200.1	1,217.8	1,191.2	921,540
August 25, 2025	1,213.4	1,203	1,203	1,237.5	1,200	1.88M
August 22, 2025	1,212.5	1,196.6	1,196.6	1,218.6	1,192.5	858,810

KPIT Technologies Limited (KPITTECH.NS) NSE