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 |
| Aug 21, 2023 | ₹1,156.05 | ₹1,159.95 | ₹1,125.05 | ₹1,131.80 | 76 973 |
| Aug 18, 2023 | ₹1,154.00 | ₹1,164.90 | ₹1,145.65 | ₹1,154.70 | 29 129 |
| Aug 17, 2023 | ₹1,136.00 | ₹1,164.10 | ₹1,136.00 | ₹1,153.45 | 91 229 |
| Aug 16, 2023 | ₹1,125.00 | ₹1,150.00 | ₹1,110.65 | ₹1,135.65 | 71 667 |
| Aug 14, 2023 | ₹1,142.00 | ₹1,144.00 | ₹1,108.20 | ₹1,127.30 | 31 910 |
| Aug 11, 2023 | ₹1,125.00 | ₹1,165.00 | ₹1,125.00 | ₹1,141.80 | 109 092 |
| Aug 10, 2023 | ₹1,139.70 | ₹1,145.20 | ₹1,115.35 | ₹1,120.95 | 77 244 |
| Aug 09, 2023 | ₹1,146.40 | ₹1,161.60 | ₹1,132.70 | ₹1,139.70 | 35 445 |
| Aug 08, 2023 | ₹1,158.75 | ₹1,161.80 | ₹1,141.05 | ₹1,146.40 | 30 936 |
| Aug 07, 2023 | ₹1,155.00 | ₹1,184.60 | ₹1,140.00 | ₹1,150.70 | 149 643 |
| Aug 04, 2023 | ₹1,085.05 | ₹1,151.00 | ₹1,085.05 | ₹1,146.45 | 307 261 |
| Aug 03, 2023 | ₹1,099.70 | ₹1,108.85 | ₹1,075.10 | ₹1,081.75 | 27 222 |
| Aug 02, 2023 | ₹1,085.05 | ₹1,123.00 | ₹1,081.00 | ₹1,099.65 | 208 180 |
| Aug 01, 2023 | ₹1,074.25 | ₹1,115.40 | ₹1,074.25 | ₹1,092.60 | 70 632 |
| Jul 31, 2023 | ₹1,074.80 | ₹1,090.00 | ₹1,065.30 | ₹1,082.05 | 80 649 |
| Jul 28, 2023 | ₹1,090.00 | ₹1,096.50 | ₹1,066.95 | ₹1,071.60 | 32 026 |
| Jul 27, 2023 | ₹1,065.00 | ₹1,094.60 | ₹1,060.00 | ₹1,083.95 | 159 480 |
| Jul 26, 2023 | ₹1,089.30 | ₹1,089.30 | ₹1,060.50 | ₹1,064.25 | 112 925 |
| Jul 25, 2023 | ₹1,078.50 | ₹1,107.25 | ₹1,039.10 | ₹1,057.45 | 210 619 |
| Jul 24, 2023 | ₹1,000.80 | ₹1,081.00 | ₹961.00 | ₹1,056.60 | 191 261 |
| Jul 21, 2023 | ₹1,045.05 | ₹1,050.00 | ₹994.00 | ₹1,000.75 | 305 162 |
| Jul 20, 2023 | ₹1,068.00 | ₹1,083.95 | ₹1,057.10 | ₹1,060.75 | 86 959 |
| Jul 19, 2023 | ₹1,070.00 | ₹1,088.70 | ₹1,062.20 | ₹1,084.45 | 25 060 |
| Jul 18, 2023 | ₹1,095.05 | ₹1,109.25 | ₹1,058.00 | ₹1,065.60 | 43 723 |
| Jul 17, 2023 | ₹1,063.80 | ₹1,099.70 | ₹1,063.80 | ₹1,090.30 | 164 904 |
