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

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 ()
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
Open ZERO Brokerage Demat Account