KPITTECH Historical Share Price Data
KPIT Technologies Ltd Share Price
KPITTECH
CMP as on 08-Dec-23 12:00
₹ 1,479
₹ 1,479
19.65 | 1.35%
Open
₹ 1,468
₹ 1,468
Turnover(lac)
₹ 8,658
₹ 8,658
Prev. Close
₹ 1,458.95
₹ 1,458.95
Day's Vol (shares)
₹ 585,545
₹ 585,545
Day's Vol (shares)
₹ 1,467.40 ₹ 1,484.50
CMP as on 08-Dec-23 12:00
₹ 1,477
₹ 1,477
18.40 | 1.26%
Open
₹ 1,462
₹ 1,462
Turnover(lac)
₹ 810
₹ 810
Prev. Close
₹ 1,458.95
₹ 1,458.95
Day's Vol (shares)
₹ 54,828
₹ 54,828
Day's Vol (shares)
₹ 1,462.35 ₹ 1,484.20
Data will be updated when it becomes available.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
Period From
Period To
 | | | | | | | | H-L(₹) | C-O(₹) |
|---|---|---|---|---|---|---|---|---|---|
| 08-Nov-2023 | 1283.95 | 1340 | 1281.05 | 1327.75 | 56333 | 1849916267.25 | 501374 | 58.95 | 43.80 |
| 09-Nov-2023 | 1329.6 | 1343 | 1309 | 1314.7 | 39589 | 1069661567.65 | 352276 | 34.00 | -14.90 |
| 10-Nov-2023 | 1314.55 | 1377.35 | 1310 | 1369.2 | 62031 | 1947812589.8 | 468787 | 67.35 | 54.65 |
| 12-Nov-2023 | 1376.95 | 1420.05 | 1373.05 | 1411.2 | 25555 | 733277043.25 | 170557 | 47.00 | 34.25 |
| 13-Nov-2023 | 1415 | 1419 | 1375.15 | 1393.5 | 40119 | 1170746117.3 | 284740 | 43.85 | -21.50 |
| 15-Nov-2023 | 1413.85 | 1424 | 1374 | 1393.1 | 62698 | 1857747506.4 | 562281 | 50.00 | -20.75 |
| 16-Nov-2023 | 1389.5 | 1494 | 1380.1 | 1479.95 | 99461 | 3325993201.6 | 660684 | 113.90 | 90.45 |
| 17-Nov-2023 | 1479.95 | 1549 | 1465.1 | 1536.65 | 114764 | 3812984719.7 | 644905 | 83.90 | 56.70 |
| 20-Nov-2023 | 1539.1 | 1640 | 1492.5 | 1624 | 161751 | 6319909144.3 | 1104052 | 147.50 | 84.90 |
| 21-Nov-2023 | 1624 | 1624 | 1492.2 | 1505.8 | 222604 | 7117390100.45 | 1426892 | 131.80 | -118.20 |
| 22-Nov-2023 | 1485.8 | 1489.75 | 1417.65 | 1445.8 | 178605 | 6110433463.75 | 866995 | 72.10 | -40.00 |
| 23-Nov-2023 | 1450 | 1479.85 | 1420.1 | 1446.45 | 103566 | 3348977912.95 | 541883 | 59.75 | -3.55 |
| 24-Nov-2023 | 1454 | 1482.85 | 1436.1 | 1468.75 | 76865 | 2345406865.15 | 447209 | 46.75 | 14.75 |
| 28-Nov-2023 | 1482.85 | 1507.4 | 1477.45 | 1489.8 | 65306 | 1701387985.45 | 440260 | 29.95 | 6.95 |
| 29-Nov-2023 | 1490.5 | 1510.95 | 1462.4 | 1492.6 | 55506 | 1561393656.95 | 381467 | 48.55 | 2.10 |
| 30-Nov-2023 | 1487.05 | 1504.5 | 1470.3 | 1499.3 | 82947 | 1903213822.8 | 612229 | 34.20 | 12.25 |
| 01-Dec-2023 | 1506.95 | 1508.2 | 1476 | 1483.05 | 38473 | 976284830.45 | 299842 | 32.20 | -23.90 |
| 04-Dec-2023 | 1500 | 1513.95 | 1445.6 | 1497.25 | 74983 | 2059543905.15 | 489391 | 68.35 | -2.75 |
| 05-Dec-2023 | 1501.9 | 1506 | 1472 | 1478.15 | 50132 | 1352487640.55 | 450751 | 34.00 | -23.75 |
| 06-Dec-2023 | 1487.9 | 1487.9 | 1456.15 | 1462.2 | 48251 | 1194451277.15 | 417258 | 31.75 | -25.70 |
| 07-Dec-2023 | 1470.6 | 1500 | 1455 | 1458.95 | 50412 | 1397905596.7 | 395740 | 45.00 | -11.65 |
| 08-Dec-2023 | 1467.95 | 1484.5 | 1467.4 | 1478.6 | 46316 | 865248308.15 | 279029 | 17.10 | 10.65 |
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on
IIFL Securities Support Whatsapp Number
+91-9892691696
+91-9892691696Download The App Now
MARKET
IDEAS
MUTUAL FUNDS
TRADING DOCUMENTATION
CALCULATOR
GLOSSARY (A-Z)
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on