Skip to main content
KPIT Technologies Limited (BOM:542651)
India flag India · Delayed Price · Currency is INR
1,268.70
+10.40 (0.83%)
At close: Dec 4, 2025

KPIT Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,267.451,274.951,257.801,266.101,266.10-0.20%17,178
Dec 4, 20251,257.051,284.901,256.251,268.701,268.700.83%32,002
Dec 3, 20251,256.851,267.201,248.901,258.301,258.300.45%21,256
Dec 2, 20251,250.451,262.301,243.401,252.701,252.70-0.58%42,114
Dec 1, 20251,208.851,271.901,208.851,259.951,259.953.10%38,523
Nov 28, 20251,218.301,228.501,210.801,222.101,222.100.31%12,278
Nov 27, 20251,195.001,220.001,194.951,218.301,218.301.95%114,206
Nov 26, 20251,170.351,196.851,168.951,195.051,195.051.93%35,090
Nov 25, 20251,202.701,202.701,170.001,172.451,172.45-2.09%14,786
Nov 24, 20251,168.451,210.001,167.851,197.451,197.452.46%29,289
Nov 21, 20251,182.801,194.951,163.151,168.751,168.75-2.26%16,966
Nov 20, 20251,200.551,225.501,193.001,195.801,195.80-0.61%41,476
Nov 19, 20251,193.551,218.001,191.401,203.101,203.100.71%17,419
Nov 18, 20251,200.051,216.701,193.501,194.601,194.60-1.72%21,248
Nov 17, 20251,217.751,226.801,210.751,215.501,215.50-0.67%39,739
Nov 14, 20251,243.951,243.951,216.001,223.651,223.65-1.15%9,635
Nov 13, 20251,243.651,250.651,230.201,237.901,237.90-0.46%56,321
Nov 12, 20251,211.151,246.401,209.601,243.651,243.652.68%32,470
Nov 11, 20251,175.551,216.001,172.001,211.151,211.151.51%92,235
Nov 10, 20251,155.001,208.501,148.001,193.151,193.153.48%151,222
Nov 7, 20251,157.201,157.201,141.051,153.051,153.05-0.52%12,045
Nov 6, 20251,152.351,161.751,144.001,159.101,159.100.35%9,748
Nov 4, 20251,159.051,168.551,149.201,155.051,155.05-0.84%33,089
Nov 3, 20251,166.601,169.951,148.701,164.851,164.85-0.15%24,408
Oct 31, 20251,165.651,181.001,162.051,166.601,166.60-0.37%121,920
Oct 30, 20251,205.301,205.301,166.151,170.901,170.90-1.90%17,995
Oct 29, 20251,194.251,197.501,162.601,193.551,193.550.35%16,958
Oct 28, 20251,220.051,230.151,180.401,189.351,189.35-1.50%51,725
Oct 27, 20251,181.451,213.751,181.451,207.501,207.502.50%74,786
Oct 24, 20251,177.301,179.951,160.551,178.051,178.051.46%39,251
Oct 23, 20251,155.601,179.451,155.601,161.101,161.100.75%65,487
Oct 21, 20251,150.051,156.051,147.051,152.501,152.500.55%7,297
Oct 20, 20251,149.851,153.601,142.651,146.151,146.150.17%11,226
Oct 17, 20251,160.551,163.501,140.651,144.251,144.25-1.52%51,370
Oct 16, 20251,166.151,171.351,150.101,161.901,161.90-0.25%25,035
Oct 15, 20251,151.001,167.451,148.601,164.801,164.800.70%31,103
Oct 14, 20251,155.151,175.001,142.001,156.751,156.750.14%139,816
Oct 13, 20251,143.801,158.651,135.701,155.151,155.150.03%53,521
Oct 10, 20251,162.051,175.051,151.101,154.801,154.80-0.62%17,732
Oct 9, 20251,160.001,166.001,145.901,162.051,162.050.12%32,821
Oct 8, 20251,170.401,184.201,151.401,160.701,160.70-0.83%79,349
Oct 7, 20251,157.051,173.001,145.001,170.401,170.401.17%54,741
Oct 6, 20251,163.051,168.301,148.801,156.901,156.90-0.05%39,705
Oct 3, 20251,150.201,160.901,142.651,157.451,157.450.26%61,795
Oct 1, 20251,110.001,163.301,106.151,154.501,154.505.93%151,113
Sep 30, 20251,213.551,220.901,067.651,089.851,089.85-9.89%352,012
Sep 29, 20251,212.751,227.701,206.001,209.401,209.40-0.26%17,545
Sep 26, 20251,256.051,258.951,208.801,212.601,212.60-3.44%64,014
Sep 25, 20251,236.601,279.351,235.051,255.851,255.851.24%40,291
Sep 24, 20251,246.751,249.151,238.401,240.501,240.50-0.72%25,290