KPITTECH Historical Share Price Data

KPIT Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	1388	1440.55	1377.35	1428.5	102413	2385926512.3	976268	63.20	40.50
27-Mar-2024	1439.9	1494	1428.05	1482	99262	2900146643.65	1099463	65.95	42.10
28-Mar-2024	1495	1498.7	1472.15	1486.4	61090	2278832069.4	887875	26.55	-8.60
01-Apr-2024	1497	1507.05	1482	1488.75	46082	903083463.75	258481	25.05	-8.25
02-Apr-2024	1496	1561.9	1484.05	1511.5	83790	2413076975.9	600049	77.85	15.50
03-Apr-2024	1511	1529.5	1494.05	1505.65	70650	1432306249.8	382187	35.45	-5.35
04-Apr-2024	1516.9	1518.15	1497.55	1510.15	60103	1247102492.05	415941	20.60	-6.75
05-Apr-2024	1509.8	1537.7	1498	1511.5	68428	1869351326.5	494263	39.70	1.70
08-Apr-2024	1523.85	1524.95	1487.9	1493.55	41685	1089573520.9	400547	37.05	-30.30
09-Apr-2024	1501.8	1532	1491.75	1497.5	48216	966082780.05	246470	40.25	-4.30
10-Apr-2024	1510	1513	1481	1490.3	29484	718693141.35	239094	32.00	-19.70
12-Apr-2024	1490	1490.25	1453.05	1474.75	61543	1079807394.1	350193	37.20	-15.25
15-Apr-2024	1418	1453.95	1411.15	1428.3	73377	1395049308.1	974699	42.80	10.30
16-Apr-2024	1418.55	1437	1405	1410.75	40785	604618024.1	227009	32.00	-7.80
18-Apr-2024	1416.8	1419.9	1390	1397.6	48144	850173275.65	346217	29.90	-19.20
19-Apr-2024	1377	1414	1361	1409.3	58250	1013126754.65	362764	53.00	32.30
22-Apr-2024	1419.9	1437	1367.3	1378.65	75068	1541225238.55	626599	69.70	-41.25
23-Apr-2024	1394.5	1394.5	1361.55	1373.7	78934	1589415475.45	733830	32.95	-20.80
24-Apr-2024	1370	1387.85	1364.4	1371.2	73810	1275741219.5	550173	23.45	1.20

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.