Want to see IN:KPITTECH full AI Analyst Report?
KPIT Technologies Limited (KPITTECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 543.70 | 547.50 | 531.00 | 531.00 | 531.00 | -2.30% | 77,057 | 0.29 |
| Oct 29, 2026 | 555.00 | 555.30 | 536.20 | 543.50 | 543.50 | -1.41% | 508,562 | 1.94 |
| Oct 28, 2026 | 526.80 | 570.95 | 514.80 | 551.30 | 551.30 | +3.82% | 392,172 | 1.46 |
| Oct 27, 2026 | 536.55 | 538.20 | 523.80 | 531.00 | 531.00 | -0.95% | 75,264 | 0.27 |
| Oct 26, 2026 | 524.45 | 539.30 | 519.20 | 536.10 | 536.10 | +0.30% | 100,003 | 0.24 |
| Oct 23, 2026 | 543.00 | 548.00 | 528.75 | 534.50 | 534.50 | -0.82% | 245,379 | 0.59 |
| Oct 22, 2026 | 540.25 | 545.75 | 529.00 | 538.90 | 538.90 | -0.31% | 92,225 | 0.22 |
| Oct 21, 2026 | 537.40 | 550.85 | 537.40 | 540.55 | 540.55 | +0.85% | 85,079 | 0.20 |
| Oct 20, 2026 | 536.00 | 558.95 | 534.70 | 536.00 | 536.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 558.95 | 558.95 | 534.70 | 536.00 | 536.00 | -3.38% | 120,717 | 0.28 |
| Oct 16, 2026 | 525.05 | 554.80 | 525.05 | 554.75 | 554.75 | +5.25% | 486,329 | 1.14 |
| Oct 15, 2026 | 528.55 | 538.60 | 524.70 | 527.10 | 527.10 | +0.40% | 242,257 | 0.57 |
| Oct 14, 2026 | 514.60 | 531.35 | 514.60 | 525.00 | 525.00 | +2.26% | 863,150 | 2.10 |
| Oct 13, 2026 | 488.10 | 514.90 | 486.30 | 513.40 | 513.40 | +6.81% | 227,473 | 0.55 |
| Oct 12, 2026 | 481.00 | 490.00 | 477.15 | 480.65 | 480.65 | +0.35% | 331,129 | 0.80 |
| Oct 09, 2026 | 473.25 | 489.40 | 473.25 | 478.95 | 478.95 | +1.45% | 225,602 | 0.55 |
| Oct 08, 2026 | 484.25 | 493.90 | 471.20 | 472.10 | 472.10 | -2.66% | 186,809 | 0.45 |
| Oct 07, 2026 | 493.05 | 496.50 | 483.40 | 485.00 | 485.00 | -1.62% | 126,247 | 0.30 |
| Oct 06, 2026 | 490.00 | 497.80 | 488.30 | 493.00 | 493.00 | +0.60% | 94,785 | 0.22 |
| Oct 05, 2026 | 498.80 | 509.00 | 489.50 | 490.05 | 490.05 | -0.70% | 153,103 | 0.36 |
| Oct 02, 2026 | 493.50 | 509.85 | 484.40 | 493.50 | 493.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 501.45 | 509.85 | 484.40 | 493.50 | 493.50 | -1.30% | 186,273 | 0.43 |
| Sep 30, 2026 | 512.00 | 517.80 | 499.65 | 500.00 | 500.00 | -1.77% | 101,977 | 0.24 |
| Sep 29, 2026 | 509.05 | 510.15 | 495.75 | 509.00 | 509.00 | -0.20% | 230,488 | 0.53 |
| Sep 28, 2026 | 513.90 | 518.50 | 507.00 | 510.00 | 510.00 | -1.92% | 156,980 | 0.34 |
| Sep 25, 2026 | 517.35 | 520.00 | 507.85 | 520.00 | 520.00 | +0.61% | 140,511 | 0.30 |
| Sep 24, 2026 | 527.00 | 527.85 | 514.50 | 516.85 | 516.85 | -1.93% | 157,569 | 0.34 |
| Sep 23, 2026 | 531.40 | 533.50 | 525.00 | 527.00 | 527.00 | -0.38% | 52,616 | 0.11 |
| Sep 22, 2026 | 539.50 | 539.50 | 525.05 | 529.00 | 529.00 | -1.62% | 239,160 | 0.52 |
| Sep 21, 2026 | 535.20 | 538.35 | 526.75 | 537.70 | 537.70 | -0.98% | 244,302 | 0.53 |
| Sep 18, 2026 | 559.95 | 560.00 | 539.20 | 543.00 | 543.00 | -2.91% | 228,979 | 0.50 |
| Sep 17, 2026 | 555.20 | 560.80 | 552.45 | 559.30 | 559.30 | +0.61% | 96,185 | 0.21 |
| Sep 16, 2026 | 561.90 | 566.50 | 553.60 | 555.90 | 555.90 | -1.35% | 96,093 | 0.21 |
| Sep 15, 2026 | 559.55 | 580.75 | 559.55 | 563.50 | 563.50 | +1.71% | 374,116 | 0.83 |
| Sep 14, 2026 | 554.00 | 555.85 | 545.90 | 554.00 | 554.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 548.25 | 555.85 | 545.90 | 554.00 | 554.00 | +0.54% | 106,403 | 0.24 |
| Sep 10, 2026 | 556.85 | 559.65 | 548.75 | 551.00 | 551.00 | -0.24% | 760,402 | 1.71 |
| Sep 09, 2026 | 559.75 | 559.75 | 551.25 | 552.30 | 552.30 | -1.51% | 67,778 | 0.15 |
| Sep 08, 2026 | 562.00 | 563.50 | 556.40 | 560.75 | 560.75 | -0.34% | 104,824 | 0.24 |
| Sep 07, 2026 | 576.00 | 576.00 | 560.00 | 562.65 | 562.65 | -2.32% | 146,910 | 0.33 |
| Sep 04, 2026 | 583.55 | 593.55 | 575.40 | 576.00 | 576.00 | -1.29% | 87,200 | 0.20 |
| Sep 03, 2026 | 591.95 | 592.00 | 580.75 | 583.50 | 583.50 | -0.60% | 51,911 | 0.12 |
| Sep 02, 2026 | 580.40 | 589.80 | 579.15 | 587.00 | 587.00 | -0.51% | 86,086 | 0.20 |
| Sep 01, 2026 | 584.45 | 594.10 | 581.60 | 590.00 | 590.00 | +0.60% | 113,486 | 0.26 |
| Aug 31, 2026 | 610.00 | 610.00 | 585.55 | 586.50 | 586.50 | -3.69% | 106,240 | 0.24 |
| Aug 28, 2026 | 588.45 | 613.60 | 588.45 | 609.00 | 609.00 | +3.54% | 502,745 | 1.15 |
| Aug 27, 2026 | 586.65 | 592.85 | 579.75 | 588.20 | 588.20 | -0.07% | 680,314 | 1.58 |
| Aug 26, 2026 | 594.90 | 596.20 | 587.30 | 588.60 | 588.60 | -0.24% | 1,012,815 | 2.44 |
| Aug 25, 2026 | 581.65 | 590.20 | 577.30 | 590.00 | 590.00 | +0.86% | 159,470 | 0.39 |
| Aug 24, 2026 | 589.35 | 595.90 | 580.75 | 584.95 | 584.95 | -0.74% | 105,545 | 0.26 |