Home > Share Market > Stocks > KPIT Technologies > KPITTECH Share Price History

KPIT Technologies - KPITTECH Share Price History

KPIT Technologies

CMP as on 18-May-22 15:54

516.15

Open

₹ 507.00

Turnover (lac)

₹ 7,066

Prev. Close

₹ 504.30

Day's Vol (shares)

₹ 13,69,032

Day's Range (₹)

₹ 506.75
₹ 532.95

KPIT Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-May-2022 507 533 507 516 40,581 711 435,488 26.20 9.15
17-May-2022 516 517 498 504 54,195 737 909,495 18.90 -12
16-May-2022 510 514 499 509 26,113 299 250,127 14.90 -0.60
13-May-2022 495 510 485 497 42,348 584 539,508 24.80 1.65
12-May-2022 475 502 472 480 45,742 548 479,510 30.50 5
11-May-2022 515 520 479 484 70,494 722 715,788 40.70 -31
10-May-2022 520 535 505 509 35,608 363 370,571 30 -10
09-May-2022 531 538 520 523 43,590 493 454,090 18 -7.80
06-May-2022 528 550 525 543 51,728 546 438,256 24.60 14.70
05-May-2022 540 555 534 548 47,621 561 517,553 20.50 8.90
04-May-2022 542 555 524 530 51,309 571 470,300 30.80 -12
02-May-2022 540 550 535 537 40,346 516 462,648 15 -2.80
29-Apr-2022 574 574 548 554 68,820 1,218 1,093,666 26.40 -20
28-Apr-2022 594 600 558 574 90,279 1,783 922,364 41.90 -21
27-Apr-2022 505 594 505 587 289,621 5,878 2,260,705 88.70 81.20
26-Apr-2022 537 538 520 521 56,591 579 579,018 18 -15
25-Apr-2022 538 538 523 524 53,204 458 511,566 15 -14
22-Apr-2022 544 556 539 542 30,704 374 334,856 17.50 -1.60
21-Apr-2022 549 553 542 545 28,723 409 438,359 11.10 -3.40
20-Apr-2022 549 559 541 545 34,439 364 357,000 17.70 -4.40
19-Apr-2022 556 562 540 546 54,629 667 662,894 22.50 -9.90
18-Apr-2022 564 564 541 547 89,419 874 841,396 22.50 -16

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity