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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	1,214.6	1,214.1	1,214.1	1,225	1,208.2	560,998
August 20, 2025	1,201.9	1,214.6	1,214.6	1,221.4	1,193.6	1.12M
August 19, 2025	1,208.5	1,199.5	1,199.5	1,214	1,191.9	596,405
August 18, 2025	1,215.1	1,208.5	1,208.5	1,229.4	1,201	663,141
August 14, 2025	1,215.9	1,213	1,213	1,230	1,206	704,691
August 13, 2025	1,219.5	1,216	1,216	1,226.9	1,207	455,057
August 12, 2025	1,192	1,219.4	1,219.4	1,227	1,191.2	743,202
August 11, 2025	1,190.8	1,199.1	1,199.1	1,208.8	1,185.8	628,290
August 08, 2025	1,209	1,190.8	1,190.8	1,209	1,187.3	1.24M
August 07, 2025	1,195	1,209.5	1,209.5	1,215	1,193.6	392,195
August 06, 2025	1,204.3	1,209	1,209	1,214.1	1,195.1	486,218
August 05, 2025	1,219	1,210.3	1,210.3	1,219.2	1,200.9	336,953
August 04, 2025	1,204.5	1,217	1,217	1,220	1,195.1	363,103
August 01, 2025	1,226.4	1,206.5	1,206.5	1,232.2	1,202	715,193
July 31, 2025	1,239.9	1,226.4	1,226.4	1,263.7	1,212	1.96M
July 30, 2025	1,218.4	1,268.5	1,268.5	1,282.9	1,192.2	4.13M
July 29, 2025	1,192.8	1,218.4	1,218.4	1,227.5	1,188.1	504,050
July 28, 2025	1,221.1	1,192.8	1,192.8	1,229.8	1,180	1.38M
July 25, 2025	1,253	1,227.2	1,227.2	1,260	1,225	815,783
July 24, 2025	1,274.1	1,253	1,253	1,283.4	1,251	554,957
July 23, 2025	1,260	1,274.1	1,274.1	1,283.8	1,260	752,865
July 22, 2025	1,264.6	1,256	1,256	1,273.7	1,251.3	414,910
July 21, 2025	1,273.8	1,264.6	1,264.6	1,275.1	1,256.3	410,123
July 18, 2025	1,285	1,273.8	1,273.8	1,287.1	1,265.9	334,579
July 17, 2025	1,284	1,282.1	1,282.1	1,297	1,275	395,385
July 16, 2025	1,293	1,286.4	1,286.4	1,300.9	1,283.3	456,473
July 15, 2025	1,267.2	1,291.9	1,291.9	1,296.5	1,265.6	1.13M
July 14, 2025	1,268.4	1,267.2	1,267.2	1,271.6	1,254.1	463,763
July 11, 2025	1,240	1,268.4	1,268.4	1,277.5	1,239.9	1.1M
July 10, 2025	1,259.7	1,253.2	1,253.2	1,263.9	1,243.6	676,226
July 09, 2025	1,271.3	1,259.6	1,259.6	1,275.8	1,257	393,700
July 08, 2025	1,268.9	1,271.3	1,271.3	1,274.5	1,260.5	480,241
July 07, 2025	1,263.8	1,268.8	1,268.8	1,271.5	1,257.1	720,422
July 04, 2025	1,265.9	1,263.8	1,263.8	1,270	1,252.6	573,508
July 03, 2025	1,240	1,261.6	1,261.6	1,266	1,238.7	1.03M
July 02, 2025	1,249	1,241.6	1,241.6	1,263.1	1,239.2	1.58M
July 01, 2025	1,265	1,247.3	1,247.3	1,268.5	1,235	1.52M
June 30, 2025	1,273	1,258.7	1,258.7	1,284.5	1,255.8	1.41M
June 27, 2025	1,276.5	1,267.1	1,267.1	1,295.2	1,262.1	1.47M
June 26, 2025	1,295	1,275.9	1,275.9	1,297.5	1,262.8	2.51M
June 25, 2025	1,308.8	1,295.4	1,295.4	1,312	1,285	2.33M
June 24, 2025	1,366.6	1,306.1	1,306.1	1,366.6	1,301.4	5.15M
June 23, 2025	1,390	1,390.3	1,390.3	1,412.9	1,375	907,773
June 20, 2025	1,386	1,394.5	1,394.5	1,408	1,378.3	1.66M
June 19, 2025	1,431.5	1,393	1,393	1,434.5	1,348.1	2.69M

KPIT Technologies Limited (KPITTECH.NS) NSE