KPIT Technologies - KPITTECH Share Price History

KPIT Technologies

CMP as on 18-May-22 15:54

516.15

11.85 2.35%

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

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 ()
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