KPIT Technologies Limited (KPITTECH.NS) NSE

1,235.10

+2.60005(+0.21%)

Updated at December 12 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 12, 20251,233.81,237.91,237.91,2401,220382,004
December 11, 20251,1981,232.51,232.51,236.21,195420,039
December 10, 20251,206.91,198.71,198.71,219.81,192494,441
December 09, 20251,2081,206.11,206.11,2231,194547,620
December 08, 20251,2611,220.51,220.51,261.41,213.4454,257
December 05, 20251,2751,2671,2671,2751,258.6435,214
December 04, 20251,258.71,269.81,269.81,284.91,256828,119
December 03, 20251,2501,258.71,258.71,267.11,249573,428
December 02, 20251,253.61,253.51,253.51,262.71,243.8486,348
December 01, 20251,218.31,258.21,258.21,2721,212.51.2M
November 28, 20251,2191,222.41,222.41,228.91,210.5462,489
November 27, 20251,194.51,218.91,218.91,2221,194750,774
November 26, 20251,172.51,194.91,194.91,197.51,168.1476,900
November 25, 20251,198.31,1721,1721,199.61,168.8450,864
November 24, 20251,165.11,198.21,198.21,210.61,165.11.48M
November 21, 20251,1961,168.91,168.91,1961,163.1386,138
November 19, 20251,1901,203.11,203.11,218.91,190883,115
November 18, 20251,2161,195.11,195.11,217.31,193.1881,401
November 17, 20251,222.21,2161,2161,2271,210.1510,166
November 14, 20251,234.11,222.21,222.21,2441,215.6612,024
November 13, 20251,244.31,238.71,238.71,251.71,230.9553,299
November 12, 20251,2121,244.31,244.31,246.91,206.51.13M
November 11, 20251,184.11,212.51,212.51,216.41,170.7976,816
November 10, 20251,156.31,192.91,192.91,209.51,147.22.23M
November 07, 20251,150.61,1531,1531,156.41,141544,548
November 06, 20251,155.41,159.21,159.21,161.61,143.5477,984
November 04, 20251,1601,155.41,155.41,169.41,149473,254
November 03, 20251,166.71,1641,1641,1701,148.7385,863
October 31, 20251,1701,166.71,166.71,181.11,161.4385,752
October 30, 20251,195.41,171.51,171.51,199.61,166.1879,379
October 29, 20251,190.71,194.11,194.11,198.71,162.3446,289
October 28, 20251,2231,190.31,190.31,228.81,180.2812,079
October 27, 20251,188.91,2071,2071,2141,181.3708,504
October 24, 20251,169.71,178.71,178.71,180.41,161467,315
October 23, 20251,159.91,1611,1611,179.21,157.11.19M
October 21, 20251,1521,152.41,152.41,155.31,14878,204
October 20, 20251,1451,146.61,146.61,154.41,142312,821
October 17, 20251,1601,144.81,144.81,163.31,141804,419
October 16, 20251,1701,161.91,161.91,173.51,150.1693,986
October 15, 20251,1561,165.81,165.81,1701,148.1411,190
October 14, 20251,159.81,156.61,156.61,1901,142599,444
October 13, 20251,1451,1551,1551,159.71,135.7415,973
October 10, 20251,162.41,154.11,154.11,175.91,150.9739,272
October 09, 20251,160.81,162.41,162.41,168.71,145.3575,948
October 08, 20251,1701,160.81,160.81,1841,151.51.51M
October 07, 20251,1601,170.51,170.51,1731,144.1646,295
October 06, 20251,157.81,156.71,156.71,168.81,148.1733,234
October 03, 20251,153.21,157.71,157.71,160.61,142589,235
October 01, 20251,1101,153.21,153.21,163.31,105.63.02M
September 30, 20251,215.71,097.71,097.71,2201,066.25.98M
September 29, 20251,215.91,209.81,209.81,228.41,204.6428,484
September 26, 20251,259.91,212.81,212.81,259.91,208643,351
September 25, 20251,2391,255.71,255.71,2801,234.81.02M
September 24, 20251,249.71,240.61,240.61,249.71,238391,064
September 23, 20251,262.41,249.71,249.71,2751,246.61.02M
September 22, 20251,2571,262.41,262.41,2711,250761,275
September 19, 20251,3051,285.21,285.21,309.81,280.9714,104
September 18, 20251,303.21,301.41,301.41,3281,2941.99M
September 17, 20251,2621,296.91,296.91,2991,2591.59M
September 16, 20251,2561,248.21,248.21,259.91,244742,198
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved