KPIT Technologies Limited (KPITTECH.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:55PM IST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 1,732.05 | 1,773.90 | 1,725.10 | 1,741.15 | 1,741.15 | 104,414 |
| 03 July 2024 | 1,679.60 | 1,735.05 | 1,676.15 | 1,723.00 | 1,723.00 | 54,814 |
| 02 July 2024 | 1,692.80 | 1,704.95 | 1,636.95 | 1,660.65 | 1,660.65 | 43,783 |
| 01 July 2024 | 1,650.00 | 1,719.65 | 1,645.00 | 1,661.80 | 1,661.80 | 189,318 |
| 28 June 2024 | 1,591.20 | 1,698.95 | 1,565.50 | 1,635.05 | 1,635.05 | 138,536 |
| 27 June 2024 | 1,591.65 | 1,611.30 | 1,550.00 | 1,560.55 | 1,560.55 | 27,502 |
| 26 June 2024 | 1,580.05 | 1,630.00 | 1,580.05 | 1,591.85 | 1,591.85 | 33,426 |
| 25 June 2024 | 1,611.00 | 1,625.00 | 1,575.00 | 1,578.85 | 1,578.85 | 70,964 |
| 24 June 2024 | 1,592.85 | 1,621.45 | 1,563.65 | 1,610.00 | 1,610.00 | 34,921 |
| 21 June 2024 | 1,571.90 | 1,638.00 | 1,550.00 | 1,588.05 | 1,588.05 | 443,799 |
| 20 June 2024 | 1,526.50 | 1,559.75 | 1,505.80 | 1,551.80 | 1,551.80 | 146,671 |
| 19 June 2024 | 1,520.15 | 1,525.00 | 1,490.00 | 1,516.35 | 1,516.35 | 83,057 |
| 18 June 2024 | 1,480.00 | 1,519.80 | 1,475.00 | 1,510.85 | 1,510.85 | 44,471 |
| 14 June 2024 | 1,489.10 | 1,496.25 | 1,470.00 | 1,479.80 | 1,479.80 | 64,708 |
| 13 June 2024 | 1,489.90 | 1,520.00 | 1,484.00 | 1,487.50 | 1,487.50 | 136,908 |
| 12 June 2024 | 1,485.50 | 1,490.00 | 1,472.35 | 1,482.65 | 1,482.65 | 10,435 |
| 11 June 2024 | 1,495.00 | 1,498.00 | 1,472.00 | 1,476.80 | 1,476.80 | 24,591 |
| 10 June 2024 | 1,525.00 | 1,525.00 | 1,470.20 | 1,479.75 | 1,479.75 | 36,953 |
| 07 June 2024 | 1,490.00 | 1,534.60 | 1,458.30 | 1,522.95 | 1,522.95 | 174,353 |
| 06 June 2024 | 1,469.45 | 1,489.25 | 1,429.25 | 1,477.05 | 1,477.05 | 51,672 |
| 05 June 2024 | 1,407.85 | 1,452.50 | 1,326.00 | 1,442.65 | 1,442.65 | 54,197 |
| 04 June 2024 | 1,460.00 | 1,460.00 | 1,296.45 | 1,380.30 | 1,380.30 | 226,624 |
| 03 June 2024 | 1,519.05 | 1,528.00 | 1,440.00 | 1,445.10 | 1,445.10 | 40,559 |
| 31 May 2024 | 1,494.00 | 1,494.00 | 1,440.00 | 1,456.60 | 1,456.60 | 57,158 |
| 30 May 2024 | 1,475.00 | 1,490.85 | 1,455.00 | 1,470.50 | 1,470.50 | 15,123 |
| 29 May 2024 | 1,500.00 | 1,506.95 | 1,471.80 | 1,475.75 | 1,475.75 | 53,576 |
| 28 May 2024 | 1,565.00 | 1,565.00 | 1,500.50 | 1,504.45 | 1,504.45 | 23,336 |
| 27 May 2024 | 1,565.40 | 1,615.95 | 1,540.85 | 1,551.25 | 1,551.25 | 61,656 |
| 24 May 2024 | 1,514.00 | 1,569.95 | 1,500.90 | 1,549.80 | 1,549.80 | 82,490 |
| 23 May 2024 | 1,486.50 | 1,507.25 | 1,486.00 | 1,503.75 | 1,503.75 | 60,077 |
| 22 May 2024 | 1,489.70 | 1,516.00 | 1,473.50 | 1,506.90 | 1,506.90 | 49,934 |
| 21 May 2024 | 1,507.20 | 1,525.90 | 1,477.25 | 1,499.10 | 1,499.10 | 27,782 |
| 17 May 2024 | 1,531.10 | 1,538.75 | 1,508.00 | 1,519.30 | 1,519.30 | 49,025 |
| 16 May 2024 | 1,500.00 | 1,549.65 | 1,500.00 | 1,531.10 | 1,531.10 | 100,801 |
| 15 May 2024 | 1,504.00 | 1,510.00 | 1,479.65 | 1,493.40 | 1,493.40 | 36,519 |
| 14 May 2024 | 1,448.45 | 1,509.85 | 1,437.25 | 1,498.00 | 1,498.00 | 13,805 |
| 13 May 2024 | 1,468.35 | 1,468.35 | 1,422.65 | 1,440.70 | 1,440.70 | 19,965 |
| 10 May 2024 | 1,496.95 | 1,497.00 | 1,437.65 | 1,462.75 | 1,462.75 | 305,642 |
| 09 May 2024 | 1,490.05 | 1,517.60 | 1,482.00 | 1,496.20 | 1,496.20 | 25,662 |
| 08 May 2024 | 1,491.05 | 1,518.40 | 1,487.60 | 1,498.85 | 1,498.85 | 418,622 |
| 07 May 2024 | 1,520.20 | 1,521.00 | 1,485.95 | 1,508.80 | 1,508.80 | 85,818 |
| 06 May 2024 | 1,544.95 | 1,544.95 | 1,508.00 | 1,515.00 | 1,515.00 | 32,745 |
| 03 May 2024 | 1,524.55 | 1,553.90 | 1,520.70 | 1,536.25 | 1,536.25 | 47,821 |
| 02 May 2024 | 1,498.40 | 1,527.70 | 1,477.90 | 1,511.85 | 1,511.85 | 46,061 |
| 30 Apr 2024 | 1,532.20 | 1,532.20 | 1,465.00 | 1,492.65 | 1,492.65 | 177,579 |
| 29 Apr 2024 | 1,449.50 | 1,529.15 | 1,407.00 | 1,508.50 | 1,508.50 | 142,222 |
| 26 Apr 2024 | 1,374.45 | 1,455.00 | 1,374.45 | 1,415.50 | 1,415.50 | 1,195,722 |
| 25 Apr 2024 | 1,372.00 | 1,384.40 | 1,363.05 | 1,374.05 | 1,374.05 | 91,975 |
| 24 Apr 2024 | 1,372.70 | 1,387.50 | 1,365.05 | 1,369.40 | 1,369.40 | 21,726 |
| 23 Apr 2024 | 1,397.25 | 1,397.25 | 1,361.30 | 1,373.20 | 1,373.20 | 94,785 |
| 22 Apr 2024 | 1,425.45 | 1,437.80 | 1,369.95 | 1,383.45 | 1,383.45 | 31,749 |
| 19 Apr 2024 | 1,379.55 | 1,413.55 | 1,370.80 | 1,408.45 | 1,408.45 | 23,977 |
| 18 Apr 2024 | 1,418.00 | 1,420.05 | 1,390.90 | 1,397.45 | 1,397.45 | 64,791 |
| 16 Apr 2024 | 1,416.25 | 1,437.05 | 1,405.00 | 1,410.80 | 1,410.80 | 42,513 |
| 15 Apr 2024 | 1,441.90 | 1,453.70 | 1,414.00 | 1,428.80 | 1,428.80 | 28,410 |
| 12 Apr 2024 | 1,492.95 | 1,492.95 | 1,454.80 | 1,474.55 | 1,474.55 | 22,264 |
| 10 Apr 2024 | 1,500.95 | 1,512.00 | 1,481.15 | 1,489.30 | 1,489.30 | 22,390 |
| 09 Apr 2024 | 1,505.15 | 1,531.80 | 1,491.30 | 1,496.70 | 1,496.70 | 73,321 |
| 08 Apr 2024 | 1,518.90 | 1,524.55 | 1,487.70 | 1,493.60 | 1,493.60 | 27,562 |
| 05 Apr 2024 | 1,509.00 | 1,537.10 | 1,497.75 | 1,509.80 | 1,509.80 | 41,645 |
| 04 Apr 2024 | 1,506.05 | 1,517.60 | 1,496.85 | 1,509.45 | 1,509.45 | 62,555 |
| 03 Apr 2024 | 1,524.55 | 1,528.90 | 1,495.00 | 1,505.90 | 1,505.90 | 24,868 |
| 02 Apr 2024 | 1,494.40 | 1,561.45 | 1,484.15 | 1,511.05 | 1,511.05 | 148,358 |
| 01 Apr 2024 | 1,498.60 | 1,507.10 | 1,481.00 | 1,489.00 | 1,489.00 | 20,871 |
| 28 Mar 2024 | 1,487.65 | 1,498.10 | 1,471.90 | 1,486.25 | 1,486.25 | 77,441 |
| 27 Mar 2024 | 1,440.15 | 1,493.45 | 1,429.00 | 1,482.75 | 1,482.75 | 36,360 |
| 26 Mar 2024 | 1,386.20 | 1,440.00 | 1,378.00 | 1,427.60 | 1,427.60 | 111,160 |
| 22 Mar 2024 | 1,359.00 | 1,397.40 | 1,329.00 | 1,386.60 | 1,386.60 | 107,618 |
| 21 Mar 2024 | 1,374.00 | 1,374.00 | 1,330.50 | 1,358.30 | 1,358.30 | 39,550 |
| 20 Mar 2024 | 1,362.65 | 1,387.45 | 1,338.05 | 1,347.45 | 1,347.45 | 74,174 |
| 19 Mar 2024 | 1,387.70 | 1,390.00 | 1,340.00 | 1,358.45 | 1,358.45 | 34,604 |
| 18 Mar 2024 | 1,434.65 | 1,434.65 | 1,366.00 | 1,382.95 | 1,382.95 | 40,281 |
| 15 Mar 2024 | 1,440.55 | 1,482.00 | 1,405.25 | 1,429.00 | 1,429.00 | 69,562 |
| 14 Mar 2024 | 1,397.10 | 1,447.40 | 1,370.85 | 1,424.80 | 1,424.80 | 111,893 |
| 13 Mar 2024 | 1,456.60 | 1,471.70 | 1,355.50 | 1,413.60 | 1,413.60 | 75,118 |
| 12 Mar 2024 | 1,471.30 | 1,512.75 | 1,450.00 | 1,453.90 | 1,453.90 | 30,616 |
| 11 Mar 2024 | 1,500.00 | 1,509.00 | 1,461.55 | 1,475.40 | 1,475.40 | 20,801 |
| 07 Mar 2024 | 1,523.90 | 1,523.90 | 1,488.00 | 1,495.00 | 1,495.00 | 18,710 |
| 06 Mar 2024 | 1,487.65 | 1,525.90 | 1,464.85 | 1,506.15 | 1,506.15 | 107,352 |
| 05 Mar 2024 | 1,520.55 | 1,548.00 | 1,482.45 | 1,493.50 | 1,493.50 | 145,160 |
| 04 Mar 2024 | 1,580.45 | 1,584.50 | 1,542.65 | 1,546.30 | 1,546.30 | 19,593 |
| 01 Mar 2024 | 1,572.25 | 1,594.55 | 1,572.25 | 1,577.85 | 1,577.85 | 21,458 |
| 29 Feb 2024 | 1,560.15 | 1,590.00 | 1,525.00 | 1,570.15 | 1,570.15 | 61,405 |
| 28 Feb 2024 | 1,580.05 | 1,586.00 | 1,561.05 | 1,572.65 | 1,572.65 | 47,197 |
| 27 Feb 2024 | 1,590.20 | 1,607.10 | 1,573.80 | 1,580.20 | 1,580.20 | 13,582 |
| 26 Feb 2024 | 1,576.50 | 1,614.00 | 1,565.00 | 1,591.30 | 1,591.30 | 63,118 |
| 23 Feb 2024 | 1,596.20 | 1,610.00 | 1,572.00 | 1,585.30 | 1,585.30 | 25,365 |
| 22 Feb 2024 | 1,577.65 | 1,615.05 | 1,541.25 | 1,587.80 | 1,587.80 | 60,525 |
| 21 Feb 2024 | 1,625.45 | 1,636.45 | 1,555.45 | 1,565.45 | 1,565.45 | 34,647 |
| 20 Feb 2024 | 1,659.85 | 1,659.85 | 1,609.35 | 1,619.30 | 1,619.30 | 66,484 |
| 19 Feb 2024 | 1,697.85 | 1,697.85 | 1,620.60 | 1,631.65 | 1,631.65 | 24,822 |
| 16 Feb 2024 | 1,650.15 | 1,682.65 | 1,643.95 | 1,673.40 | 1,673.40 | 36,246 |
| 15 Feb 2024 | 1,665.00 | 1,689.35 | 1,624.00 | 1,642.35 | 1,642.35 | 105,742 |
| 14 Feb 2024 | 1,563.70 | 1,645.70 | 1,557.10 | 1,637.60 | 1,637.60 | 59,850 |
| 13 Feb 2024 | 1,707.90 | 1,709.80 | 1,575.60 | 1,586.95 | 1,586.95 | 209,472 |
| 12 Feb 2024 | 1,728.25 | 1,764.00 | 1,693.25 | 1,709.85 | 1,709.85 | 87,577 |
| 09 Feb 2024 | 1,725.90 | 1,735.10 | 1,672.65 | 1,727.80 | 1,727.80 | 193,042 |
| 09 Feb 2024 | 2.1 Dividend | |||||
| 08 Feb 2024 | 1,657.00 | 1,720.00 | 1,653.40 | 1,711.05 | 1,708.95 | 206,327 |
| 07 Feb 2024 | 1,695.00 | 1,695.00 | 1,642.60 | 1,655.15 | 1,653.12 | 111,822 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.