KPITTECH Historical Share Price Data

KPIT Technologies Ltd Share Price

KPITTECH

CMP as on 08-Dec-23 12:00
₹ 1,479

icon 19.65 | 1.35%

Open
₹ 1,468
Turnover(lac)
₹ 8,658
Prev. Close
₹ 1,458.95
Day's Vol (shares)
₹ 585,545
Day's Vol (shares)
₹ 1,467.40         ₹ 1,484.50

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
KPIT Technologies Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
08-Nov-20231283.9513401281.051327.75563331849916267.2550137458.9543.80
09-Nov-20231329.6134313091314.7395891069661567.6535227634.00-14.90
10-Nov-20231314.551377.3513101369.2620311947812589.846878767.3554.65
12-Nov-20231376.951420.051373.051411.225555733277043.2517055747.0034.25
13-Nov-2023141514191375.151393.5401191170746117.328474043.85-21.50
15-Nov-20231413.85142413741393.1626981857747506.456228150.00-20.75
16-Nov-20231389.514941380.11479.95994613325993201.6660684113.9090.45
17-Nov-20231479.9515491465.11536.651147643812984719.764490583.9056.70
20-Nov-20231539.116401492.516241617516319909144.31104052147.5084.90
21-Nov-2023162416241492.21505.82226047117390100.451426892131.80-118.20
22-Nov-20231485.81489.751417.651445.81786056110433463.7586699572.10-40.00
23-Nov-202314501479.851420.11446.451035663348977912.9554188359.75-3.55
24-Nov-202314541482.851436.11468.75768652345406865.1544720946.7514.75
28-Nov-20231482.851507.41477.451489.8653061701387985.4544026029.956.95
29-Nov-20231490.51510.951462.41492.6555061561393656.9538146748.552.10
30-Nov-20231487.051504.51470.31499.3829471903213822.861222934.2012.25
01-Dec-20231506.951508.214761483.0538473976284830.4529984232.20-23.90
04-Dec-202315001513.951445.61497.25749832059543905.1548939168.35-2.75
05-Dec-20231501.9150614721478.15501321352487640.5545075134.00-23.75
06-Dec-20231487.91487.91456.151462.2482511194451277.1541725831.75-25.70
07-Dec-20231470.6150014551458.95504121397905596.739574045.00-11.65
08-Dec-20231467.951484.51467.41478.646316865248308.1527902917.1010.65