KPIT Technologies Share Price History

KPIT Technologi.

CMP as on 23-Jul-21 15:59

₹ 285.00

10.90 3.98%

Open

₹ 276.90

Turnover (lac)

₹ 9,203

Prev. Close

₹ 274.10

Day's Vol (shares)

₹ 32,29,031

Day's Range (₹)

₹ 276.50

₹ 298.45

CMP as on23-Jul-21 15:41

₹ 285.25

11.2 4.09%

Open

₹ 279.95

Turnover (lac)

₹ 195

Prev. Close

₹ 274.05

Day's Vol (shares)

₹ 2,34,141

Day's Range

₹ 277.25

₹ 298.00

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
23-Jul-2021	277	298	277	285	64,393	931	1,309,743	22	8.10
22-Jul-2021	271	277	269	274	27,422	286	745,822	8.20	3.25
20-Jul-2021	269	274	262	269	33,840	266	614,512	12	-0.40
19-Jul-2021	267	278	265	269	53,009	715	1,773,319	12.70	2.20
16-Jul-2021	260	268	259	266	30,927	421	1,109,768	9.40	6.45
15-Jul-2021	252	271	251	257	54,903	738	1,016,108	19.80	5.15
14-Jul-2021	247	255	247	249	23,649	206	496,944	8.40	2.35
13-Jul-2021	251	251	246	247	12,612	89.60	272,280	5	-4.50
12-Jul-2021	254	255	248	249	19,422	83	227,544	6.40	-4.70
09-Jul-2021	248	256	245	251	29,551	178	398,024	10.40	2.55
08-Jul-2021	254	259	249	251	12,483	96.10	214,347	9.55	-3.60
07-Jul-2021	252	257	250	253	8,026	73.10	160,642	6.45	0.95
06-Jul-2021	260	261	250	252	19,004	114	273,034	10.80	-8.40
05-Jul-2021	260	265	256	259	19,834	139	255,783	8.45	-1.80
02-Jul-2021	264	265	255	257	25,132	281	744,894	10.10	-7.40
01-Jul-2021	265	274	259	263	58,045	635	1,088,215	14.70	-2.10
30-Jun-2021	247	266	247	260	49,258	764	1,093,420	19.90	13.20
29-Jun-2021	247	248	244	245	9,645	80.30	191,713	4	-2
28-Jun-2021	244	247	241	245	13,497	95.20	277,654	5.75	1.60