XBOM:KPITTECH
KPIT Technologies Ltd Stock Price (Quote)
₹1,462.75
-33.45 (-2.24%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹1,361.30 | ₹1,553.90 | Friday, 10th May 2024 KPITTECH.BO stock ended at ₹1,462.75. This is 2.24% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.13% from a day low at ₹1,437.65 to a day high of ₹1,497.00. |
| 90 days | ₹1,329.00 | ₹1,764.00 | |
| 52 weeks | ₹898.70 | ₹1,764.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | ₹1,625.45 | ₹1,636.45 | ₹1,555.45 | ₹1,565.45 | 34 647 |
| Feb 20, 2024 | ₹1,659.85 | ₹1,659.85 | ₹1,609.35 | ₹1,619.30 | 66 484 |
| Feb 19, 2024 | ₹1,697.85 | ₹1,697.85 | ₹1,620.60 | ₹1,631.65 | 24 822 |
| Feb 16, 2024 | ₹1,650.15 | ₹1,682.65 | ₹1,643.95 | ₹1,673.40 | 36 246 |
| Feb 15, 2024 | ₹1,563.70 | ₹1,689.35 | ₹1,563.70 | ₹1,642.35 | 105 742 |
| Feb 14, 2024 | ₹1,563.70 | ₹1,645.70 | ₹1,557.10 | ₹1,637.60 | 59 850 |
| Feb 13, 2024 | ₹1,707.90 | ₹1,709.80 | ₹1,575.60 | ₹1,586.95 | 209 472 |
| Feb 12, 2024 | ₹1,728.25 | ₹1,764.00 | ₹1,693.25 | ₹1,709.85 | 87 577 |
| Feb 09, 2024 | ₹1,725.90 | ₹1,735.10 | ₹1,672.65 | ₹1,727.80 | 193 042 |
| Feb 08, 2024 | ₹1,657.00 | ₹1,720.00 | ₹1,653.40 | ₹1,711.05 | 206 327 |
| Feb 07, 2024 | ₹1,695.00 | ₹1,695.00 | ₹1,642.60 | ₹1,655.15 | 111 822 |
| Feb 06, 2024 | ₹1,612.85 | ₹1,685.00 | ₹1,600.45 | ₹1,676.10 | 87 526 |
| Feb 05, 2024 | ₹1,596.90 | ₹1,624.05 | ₹1,574.00 | ₹1,594.25 | 60 937 |
| Feb 02, 2024 | ₹1,537.20 | ₹1,597.00 | ₹1,537.20 | ₹1,575.00 | 67 145 |
| Feb 01, 2024 | ₹1,552.70 | ₹1,552.70 | ₹1,517.45 | ₹1,523.65 | 86 351 |
| Jan 31, 2024 | ₹1,500.00 | ₹1,560.00 | ₹1,465.00 | ₹1,550.85 | 128 811 |
| Jan 30, 2024 | ₹1,420.00 | ₹1,485.00 | ₹1,365.90 | ₹1,456.05 | 299 947 |
| Jan 29, 2024 | ₹1,417.20 | ₹1,454.00 | ₹1,326.95 | ₹1,410.30 | 112 672 |
| Jan 25, 2024 | ₹1,505.90 | ₹1,505.90 | ₹1,392.65 | ₹1,414.25 | 491 837 |
| Jan 24, 2024 | ₹1,492.75 | ₹1,514.00 | ₹1,487.20 | ₹1,506.05 | 44 576 |
| Jan 23, 2024 | ₹1,553.10 | ₹1,560.30 | ₹1,478.90 | ₹1,503.25 | 42 557 |
| Jan 22, 2024 | ₹1,545.85 | ₹1,545.85 | ₹1,545.85 | ₹1,545.85 | 0 |
| Jan 20, 2024 | ₹1,552.05 | ₹1,563.85 | ₹1,513.40 | ₹1,525.75 | 11 459 |
| Jan 19, 2024 | ₹1,546.85 | ₹1,551.00 | ₹1,523.60 | ₹1,545.85 | 50 500 |
| Jan 18, 2024 | ₹1,537.80 | ₹1,545.50 | ₹1,487.25 | ₹1,532.60 | 31 910 |
