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 |
| Nov 02, 2023 | ₹1,231.00 | ₹1,279.05 | ₹1,214.05 | ₹1,220.70 | 146 267 |
| Nov 01, 2023 | ₹1,226.15 | ₹1,231.25 | ₹1,205.00 | ₹1,214.50 | 32 331 |
| Oct 31, 2023 | ₹1,207.95 | ₹1,253.90 | ₹1,205.20 | ₹1,209.30 | 95 967 |
| Oct 30, 2023 | ₹1,142.00 | ₹1,212.00 | ₹1,125.55 | ₹1,184.45 | 193 660 |
| Oct 27, 2023 | ₹1,126.95 | ₹1,170.90 | ₹1,110.50 | ₹1,129.20 | 32 412 |
| Oct 26, 2023 | ₹1,133.10 | ₹1,135.20 | ₹1,092.90 | ₹1,119.85 | 40 021 |
| Oct 25, 2023 | ₹1,162.60 | ₹1,178.65 | ₹1,138.45 | ₹1,146.55 | 79 944 |
| Oct 23, 2023 | ₹1,199.15 | ₹1,207.95 | ₹1,140.00 | ₹1,154.05 | 76 934 |
| Oct 20, 2023 | ₹1,210.05 | ₹1,217.00 | ₹1,190.30 | ₹1,196.10 | 14 948 |
| Oct 19, 2023 | ₹1,197.00 | ₹1,216.45 | ₹1,185.80 | ₹1,212.70 | 19 314 |
| Oct 18, 2023 | ₹1,201.50 | ₹1,209.50 | ₹1,175.05 | ₹1,204.40 | 70 914 |
| Oct 17, 2023 | ₹1,234.20 | ₹1,236.70 | ₹1,197.00 | ₹1,198.70 | 62 563 |
| Oct 16, 2023 | ₹1,200.00 | ₹1,235.00 | ₹1,180.00 | ₹1,227.85 | 37 116 |
| Oct 13, 2023 | ₹1,200.00 | ₹1,205.00 | ₹1,190.70 | ₹1,201.10 | 55 576 |
| Oct 12, 2023 | ₹1,227.10 | ₹1,237.80 | ₹1,203.40 | ₹1,212.05 | 30 617 |
| Oct 11, 2023 | ₹1,175.10 | ₹1,234.50 | ₹1,175.10 | ₹1,223.50 | 97 226 |
| Oct 10, 2023 | ₹1,130.05 | ₹1,175.60 | ₹1,130.05 | ₹1,164.50 | 133 995 |
| Oct 09, 2023 | ₹1,065.05 | ₹1,147.00 | ₹1,065.05 | ₹1,133.25 | 91 422 |
| Oct 06, 2023 | ₹1,169.95 | ₹1,169.95 | ₹1,140.55 | ₹1,147.00 | 14 384 |
| Oct 05, 2023 | ₹1,150.00 | ₹1,170.20 | ₹1,133.90 | ₹1,156.90 | 30 042 |
| Oct 04, 2023 | ₹1,135.00 | ₹1,144.20 | ₹1,101.20 | ₹1,138.95 | 65 855 |
| Oct 03, 2023 | ₹1,152.00 | ₹1,152.95 | ₹1,118.85 | ₹1,128.60 | 138 215 |
| Sep 29, 2023 | ₹1,140.25 | ₹1,174.65 | ₹1,140.25 | ₹1,151.45 | 105 213 |
| Sep 28, 2023 | ₹1,139.95 | ₹1,157.00 | ₹1,126.00 | ₹1,144.75 | 108 926 |
| Sep 27, 2023 | ₹1,080.05 | ₹1,133.95 | ₹1,077.15 | ₹1,128.30 | 106 472 |
