XBOM:KPITTECH
KPIT Technologies Ltd Stock Price (Quote)
₹1,496.20
-2.65 (-0.177%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹1,361.30 | ₹1,553.90 | Thursday, 9th May 2024 KPITTECH.BO stock ended at ₹1,496.20. This is 0.177% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.40% from a day low at ₹1,482.00 to a day high of ₹1,517.60. |
| 90 days | ₹1,329.00 | ₹1,764.00 | |
| 52 weeks | ₹897.95 | ₹1,764.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2022 | ₹752.65 | ₹766.75 | ₹720.55 | ₹727.25 | 417 528 |
| Jan 10, 2022 | ₹723.70 | ₹800.00 | ₹723.00 | ₹745.60 | 766 201 |
| Jan 07, 2022 | ₹659.50 | ₹749.00 | ₹646.90 | ₹711.35 | 1 090 675 |
| Jan 06, 2022 | ₹596.00 | ₹652.65 | ₹594.30 | ₹631.95 | 462 563 |
| Jan 05, 2022 | ₹609.85 | ₹609.85 | ₹590.70 | ₹594.70 | 85 644 |
| Jan 04, 2022 | ₹611.40 | ₹614.30 | ₹591.00 | ₹609.00 | 224 877 |
| Jan 03, 2022 | ₹618.05 | ₹630.90 | ₹602.15 | ₹608.85 | 100 031 |
| Dec 31, 2021 | ₹610.00 | ₹620.00 | ₹601.65 | ₹612.90 | 136 479 |
| Dec 30, 2021 | ₹569.60 | ₹605.40 | ₹560.15 | ₹604.50 | 147 726 |
| Dec 29, 2021 | ₹584.40 | ₹593.00 | ₹562.35 | ₹569.60 | 227 154 |
| Dec 28, 2021 | ₹564.00 | ₹595.00 | ₹561.40 | ₹581.50 | 693 923 |
| Dec 27, 2021 | ₹545.95 | ₹560.05 | ₹527.00 | ₹557.55 | 174 327 |
| Dec 24, 2021 | ₹519.00 | ₹545.00 | ₹511.50 | ₹538.95 | 168 513 |
| Dec 23, 2021 | ₹506.60 | ₹519.90 | ₹505.00 | ₹514.00 | 155 996 |
| Dec 22, 2021 | ₹488.95 | ₹506.45 | ₹488.95 | ₹502.05 | 75 293 |
| Dec 21, 2021 | ₹464.30 | ₹484.35 | ₹464.00 | ₹484.00 | 85 715 |
| Dec 20, 2021 | ₹479.40 | ₹487.10 | ₹451.90 | ₹456.60 | 278 506 |
| Dec 17, 2021 | ₹510.00 | ₹512.95 | ₹480.10 | ₹481.60 | 195 858 |
| Dec 16, 2021 | ₹508.50 | ₹516.50 | ₹496.90 | ₹510.00 | 121 096 |
| Dec 15, 2021 | ₹518.95 | ₹526.10 | ₹500.40 | ₹503.65 | 87 146 |
| Dec 14, 2021 | ₹513.65 | ₹530.50 | ₹507.85 | ₹517.25 | 184 932 |
| Dec 13, 2021 | ₹504.05 | ₹526.15 | ₹502.85 | ₹512.90 | 100 883 |
| Dec 10, 2021 | ₹493.00 | ₹505.50 | ₹493.00 | ₹500.00 | 98 752 |
| Dec 09, 2021 | ₹512.65 | ₹516.65 | ₹498.50 | ₹500.90 | 111 123 |
| Dec 08, 2021 | ₹504.95 | ₹513.75 | ₹501.25 | ₹507.60 | 61 045 |
