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 16, 2024 | ₹1,537.75 | ₹1,554.05 | ₹1,527.85 | ₹1,546.55 | 17 114 |
| Jan 15, 2024 | ₹1,569.85 | ₹1,584.40 | ₹1,525.50 | ₹1,537.50 | 26 647 |
| Jan 12, 2024 | ₹1,547.40 | ₹1,561.65 | ₹1,542.80 | ₹1,549.15 | 23 990 |
| Jan 11, 2024 | ₹1,540.00 | ₹1,545.65 | ₹1,525.00 | ₹1,540.70 | 22 651 |
| Jan 10, 2024 | ₹1,522.35 | ₹1,543.60 | ₹1,518.30 | ₹1,531.75 | 32 684 |
| Jan 09, 2024 | ₹1,518.85 | ₹1,526.45 | ₹1,506.10 | ₹1,516.55 | 18 360 |
| Jan 08, 2024 | ₹1,517.85 | ₹1,517.85 | ₹1,490.90 | ₹1,505.60 | 56 067 |
| Jan 05, 2024 | ₹1,484.85 | ₹1,508.50 | ₹1,472.00 | ₹1,506.80 | 27 061 |
| Jan 04, 2024 | ₹1,460.00 | ₹1,485.00 | ₹1,459.20 | ₹1,472.25 | 50 990 |
| Jan 03, 2024 | ₹1,475.00 | ₹1,488.50 | ₹1,455.05 | ₹1,463.20 | 28 984 |
| Jan 02, 2024 | ₹1,496.95 | ₹1,498.40 | ₹1,459.00 | ₹1,467.40 | 479 794 |
| Jan 01, 2024 | ₹1,512.05 | ₹1,517.30 | ₹1,488.10 | ₹1,491.05 | 27 976 |
| Dec 29, 2023 | ₹1,506.50 | ₹1,525.00 | ₹1,490.70 | ₹1,513.75 | 73 183 |
| Dec 28, 2023 | ₹1,518.55 | ₹1,532.00 | ₹1,500.50 | ₹1,505.90 | 28 348 |
| Dec 27, 2023 | ₹1,542.60 | ₹1,542.60 | ₹1,496.30 | ₹1,517.15 | 81 531 |
| Dec 26, 2023 | ₹1,549.65 | ₹1,557.10 | ₹1,511.20 | ₹1,527.70 | 81 422 |
| Dec 22, 2023 | ₹1,529.55 | ₹1,545.45 | ₹1,514.65 | ₹1,539.75 | 43 808 |
| Dec 21, 2023 | ₹1,448.60 | ₹1,524.95 | ₹1,424.50 | ₹1,515.60 | 165 942 |
| Dec 20, 2023 | ₹1,509.40 | ₹1,545.00 | ₹1,454.90 | ₹1,467.60 | 61 568 |
| Dec 19, 2023 | ₹1,500.00 | ₹1,519.00 | ₹1,490.00 | ₹1,500.05 | 77 261 |
| Dec 18, 2023 | ₹1,527.95 | ₹1,527.95 | ₹1,487.30 | ₹1,494.25 | 51 573 |
| Dec 15, 2023 | ₹1,490.60 | ₹1,549.90 | ₹1,468.10 | ₹1,517.70 | 75 822 |
| Dec 14, 2023 | ₹1,499.95 | ₹1,503.55 | ₹1,477.20 | ₹1,482.85 | 38 354 |
| Dec 13, 2023 | ₹1,453.50 | ₹1,505.80 | ₹1,446.00 | ₹1,474.40 | 257 037 |
| Dec 12, 2023 | ₹1,476.45 | ₹1,476.45 | ₹1,428.00 | ₹1,432.75 | 66 406 |
