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

KPIT Technologies - KPITTECH Share Price History

KPIT Technologies

CMP as on 06-Jul-22 15:52

504.00

Open

₹ 504.55

Turnover (lac)

₹ 2,835

Prev. Close

₹ 502.55

Day's Vol (shares)

₹ 5,62,495

Day's Range (₹)

₹ 495.00
₹ 507.40

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 ()
06-Jul-2022 505 507 495 504 21,838 283 203,972 12.40 -0.60
05-Jul-2022 504 510 499 503 18,057 306 257,232 11.20 -1.40
04-Jul-2022 502 509 496 500 15,004 253 194,941 13.60 -2.10
01-Jul-2022 512 515 495 499 33,889 472 363,462 19.60 -13
30-Jun-2022 526 534 512 518 28,168 453 229,665 21.80 -8.10
29-Jun-2022 512 526 507 524 33,617 702 474,514 19 12.70
28-Jun-2022 504 520 497 516 32,117 489 330,004 22.70 12.40
27-Jun-2022 505 521 502 504 24,592 489 266,439 18.60 -0.70
24-Jun-2022 502 512 492 496 41,406 564 447,712 20 -5.80
23-Jun-2022 479 498 478 493 26,899 486 321,103 20 13.90
22-Jun-2022 470 484 462 475 38,607 525 338,088 21.80 5.15
21-Jun-2022 463 474 458 470 35,228 527 406,927 16 7.60
20-Jun-2022 471 478 452 454 31,814 423 315,432 26.50 -16
17-Jun-2022 465 476 456 469 35,929 455 285,944 20.20 3.50
16-Jun-2022 497 505 466 470 60,985 962 589,368 39.10 -27
15-Jun-2022 477 485 473 481 18,800 275 206,619 12 4.50
14-Jun-2022 485 498 467 470 38,170 556 472,672 31 -14
13-Jun-2022 489 499 485 487 45,581 501 479,236 14.50 -1.70
10-Jun-2022 520 522 507 510 25,937 375 300,770 14.60 -10
09-Jun-2022 524 527 519 526 14,696 242 176,138 8.10 1.80
08-Jun-2022 535 541 526 529 20,712 381 225,031 15.50 -6.40
07-Jun-2022 536 537 525 530 24,216 408 265,250 12.40 -5.60

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