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 |
| Sep 26, 2023 | ₹1,051.30 | ₹1,092.95 | ₹1,038.50 | ₹1,086.60 | 122 978 |
| Sep 25, 2023 | ₹1,080.95 | ₹1,084.45 | ₹1,045.10 | ₹1,051.30 | 73 650 |
| Sep 22, 2023 | ₹1,085.00 | ₹1,090.45 | ₹1,045.20 | ₹1,074.05 | 53 693 |
| Sep 21, 2023 | ₹1,117.00 | ₹1,124.35 | ₹1,065.00 | ₹1,077.40 | 186 320 |
| Sep 20, 2023 | ₹1,125.10 | ₹1,152.45 | ₹1,123.00 | ₹1,128.85 | 48 194 |
| Sep 18, 2023 | ₹1,160.05 | ₹1,165.00 | ₹1,135.20 | ₹1,141.00 | 54 709 |
| Sep 15, 2023 | ₹1,173.60 | ₹1,183.40 | ₹1,163.00 | ₹1,170.80 | 14 678 |
| Sep 14, 2023 | ₹1,132.65 | ₹1,176.00 | ₹1,132.65 | ₹1,168.55 | 19 576 |
| Sep 13, 2023 | ₹1,144.00 | ₹1,153.80 | ₹1,113.15 | ₹1,137.35 | 86 162 |
| Sep 12, 2023 | ₹1,171.05 | ₹1,191.00 | ₹1,131.10 | ₹1,144.80 | 33 266 |
| Sep 11, 2023 | ₹1,167.15 | ₹1,188.70 | ₹1,162.10 | ₹1,166.40 | 71 742 |
| Sep 08, 2023 | ₹1,171.00 | ₹1,177.00 | ₹1,160.00 | ₹1,164.80 | 18 935 |
| Sep 07, 2023 | ₹1,166.10 | ₹1,176.90 | ₹1,158.00 | ₹1,164.45 | 43 813 |
| Sep 06, 2023 | ₹1,175.00 | ₹1,179.00 | ₹1,160.50 | ₹1,168.30 | 27 145 |
| Sep 05, 2023 | ₹1,180.05 | ₹1,185.25 | ₹1,162.45 | ₹1,165.40 | 32 847 |
| Sep 04, 2023 | ₹1,201.00 | ₹1,211.30 | ₹1,175.00 | ₹1,178.05 | 87 732 |
| Sep 01, 2023 | ₹1,178.00 | ₹1,219.45 | ₹1,175.30 | ₹1,201.15 | 88 448 |
| Aug 31, 2023 | ₹1,166.85 | ₹1,181.75 | ₹1,158.20 | ₹1,174.40 | 20 900 |
| Aug 30, 2023 | ₹1,160.05 | ₹1,162.45 | ₹1,151.10 | ₹1,154.95 | 15 006 |
| Aug 29, 2023 | ₹1,151.00 | ₹1,166.00 | ₹1,148.95 | ₹1,155.15 | 16 670 |
| Aug 28, 2023 | ₹1,158.95 | ₹1,158.95 | ₹1,134.85 | ₹1,150.55 | 20 939 |
| Aug 25, 2023 | ₹1,189.90 | ₹1,189.90 | ₹1,143.05 | ₹1,147.00 | 75 504 |
| Aug 24, 2023 | ₹1,189.90 | ₹1,196.05 | ₹1,168.45 | ₹1,174.00 | 43 514 |
| Aug 23, 2023 | ₹1,135.00 | ₹1,200.00 | ₹1,135.00 | ₹1,177.10 | 287 229 |
| Aug 22, 2023 | ₹1,143.95 | ₹1,147.25 | ₹1,127.30 | ₹1,132.70 | 57 309 |
