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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	1,397.6	1,421.8	1,421.8	1,424.9	1,390.8	1.43M
June 17, 2025	1,415	1,400.6	1,400.6	1,425.1	1,387.7	1.64M
June 16, 2025	1,346.1	1,405.8	1,405.8	1,415	1,345	2.8M
June 13, 2025	1,340	1,352.5	1,352.5	1,360.8	1,330	589,415
June 12, 2025	1,388.3	1,361.3	1,361.3	1,391.4	1,355	685,439
June 11, 2025	1,369.7	1,382	1,382	1,396	1,359.7	1.19M
June 10, 2025	1,360	1,369.7	1,369.7	1,391	1,354.4	1.53M
June 09, 2025	1,315.5	1,353.4	1,353.4	1,364.2	1,312.8	1.1M
June 06, 2025	1,320.5	1,318.7	1,318.7	1,325	1,310	508,183
June 05, 2025	1,319	1,320.5	1,320.5	1,329	1,309.4	609,136
June 04, 2025	1,325	1,318.3	1,318.3	1,331	1,311	488,279
June 03, 2025	1,330.3	1,321.1	1,321.1	1,352	1,316.7	697,264
June 02, 2025	1,337.8	1,331.6	1,331.6	1,337.8	1,323	425,981
May 30, 2025	1,350	1,337.8	1,337.8	1,352	1,326	750,014

KPIT Technologies Limited (KPITTECH.NS) NSE