NSE - Delayed Quote
INR
KPIT Technologies Limited (KPITTECH.NS)
531.95
+1.70
(+0.32%)
At close: 3:29:35 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
530.25
539.70
528.95
531.95
531.95
1,006,348
Oct 30, 2026
544.00
548.00
530.25
530.25
530.25
1,238,050
Oct 29, 2026
551.65
556.05
535.10
543.70
543.70
1,796,946
Oct 28, 2026
524.45
571.40
514.40
552.50
552.50
7,309,935
Oct 27, 2026
533.95
538.30
523.75
531.90
531.90
3,017,837
Oct 26, 2026
524.00
538.70
519.20
536.55
536.55
1,534,848
Oct 23, 2026
544.85
548.50
528.90
532.65
532.65
3,408,006
Oct 22, 2026
540.00
546.00
528.70
537.75
537.75
1,366,533
Oct 21, 2026
538.00
550.95
538.00
544.70
544.70
2,886,807
Oct 19, 2026
557.00
558.70
534.50
536.95
536.95
1,570,789
Oct 16, 2026
526.00
555.00
526.00
555.00
555.00
5,187,629
Oct 15, 2026
529.15
538.80
524.40
526.00
526.00
2,951,514
Oct 14, 2026
514.00
531.50
514.00
523.80
523.80
4,941,428
Oct 13, 2026
485.95
515.35
485.90
513.75
513.75
6,108,424
Oct 12, 2026
480.00
490.15
476.90
481.00
481.00
1,514,282
Oct 9, 2026
473.60
489.50
473.60
479.00
479.00
1,979,891
Oct 8, 2026
484.25
493.85
470.10
471.00
471.00
1,408,072
Oct 7, 2026
493.90
496.95
483.40
484.25
484.25
1,032,082
Oct 6, 2026
490.30
497.90
488.30
492.70
492.70
965,926
Oct 5, 2026
499.85
508.95
489.00
489.50
489.50
1,394,781
Oct 1, 2026
502.90
509.40
484.50
492.00
492.00
1,989,750
Sep 30, 2026
510.95
518.00
499.10
499.10
499.10
1,625,467
Sep 29, 2026
510.25
519.70
495.50
519.70
519.70
3,351,279
Sep 28, 2026
519.00
519.00
506.00
509.00
509.00
896,865
Sep 25, 2026
517.95
519.50
507.80
519.40
519.40
1,244,484
Sep 24, 2026
526.00
527.80
514.00
516.85
516.85
1,561,197
Sep 23, 2026
532.00
533.35
525.00
527.00
527.00
1,154,889
Sep 22, 2026
539.90
539.90
524.00
529.05
529.05
1,583,599
Sep 21, 2026
536.00
538.10
526.95
536.80
536.80
2,223,576
Sep 18, 2026
559.30
559.50
532.00
532.00
532.00
3,944,020
Sep 17, 2026
556.20
560.95
552.50
559.30
559.30
599,882
Sep 16, 2026
563.00
566.40
553.10
555.00
555.00
831,708
Sep 15, 2026
560.00
580.95
560.00
563.00
563.00
4,090,759
Sep 11, 2026
550.90
555.95
545.60
553.75
553.75
860,098
Sep 10, 2026
554.50
559.50
548.75
550.95
550.95
1,114,138
Sep 9, 2026
558.30
559.25
551.25
553.10
553.10
1,160,555
Sep 8, 2026
562.25
563.35
556.40
562.00
562.00
1,083,793
Sep 7, 2026
575.85
575.90
560.00
562.25
562.25
1,316,814
Sep 4, 2026
584.00
593.60
575.00
575.45
575.45
1,239,906
Sep 3, 2026
591.05
592.40
580.55
583.50
583.50
975,708
Sep 2, 2026
588.00
589.90
579.10
588.00
588.00
715,333
Sep 1, 2026
585.20
594.30
581.00
590.00
590.00
1,026,752
Aug 31, 2026
609.40
610.00
585.00
585.00
585.00
2,324,629
Aug 28, 2026
590.00
613.45
589.40
609.40
609.40
5,637,989
Aug 27, 2026
589.50
592.90
579.65
588.00
588.00
1,063,360
Aug 26, 2026
593.00
596.20
587.45
590.00
590.00
918,198
Aug 25, 2026
583.10
592.00
577.00
592.00
592.00
1,582,973
Aug 24, 2026
589.35
595.90
581.00
583.10
583.10
1,117,937
Aug 21, 2026
592.90
594.85
586.05
589.30
589.30
904,430
Aug 20, 2026
595.00
601.25
590.05
592.90
592.90
641,737
Aug 19, 2026
602.85
608.10
585.50
589.10
589.10
1,451,052
Aug 18, 2026
609.00
609.05
596.00
596.65
596.65
1,619,307
Aug 17, 2026
617.00
617.00
603.25
609.00
609.00
941,451
Aug 14, 2026
623.60
625.40
610.85
614.00
614.00
640,338
Aug 13, 2026
611.80
621.90
608.00
620.50
620.50
1,038,244
Aug 12, 2026
5.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
627.00
628.00
609.00
609.20
609.20
1,196,638
Aug 11, 2026
628.00
634.15
621.15
627.00
621.75
1,460,797
Aug 10, 2026
630.00
638.80
624.30
627.90
622.64
1,469,093
Aug 7, 2026
623.00
637.25
620.55
629.90
624.63
2,544,167
Aug 6, 2026
628.90
640.70
619.70
623.00
617.78
3,620,699
Aug 5, 2026
630.00
630.50
621.60
623.00
617.78
1,547,858
Aug 4, 2026
624.00
629.30
617.90
625.60
620.36
2,143,138
Aug 3, 2026
602.15
622.50
598.45
619.25
614.06
4,526,739
Jul 31, 2026
585.30
607.50
575.50
598.40
593.39
6,237,877
Jul 30, 2026
610.00
621.00
580.15
589.75
584.81
15,706,759
Jul 29, 2026
610.00
662.65
606.65
638.75
633.40
28,550,031
Jul 28, 2026
587.00
606.40
587.00
602.45
597.41
8,904,454
Jul 27, 2026
585.70
594.10
580.70
585.20
580.30
5,068,869
Jul 24, 2026
547.05
587.00
546.15
583.20
578.32
9,475,364
Jul 23, 2026
551.80
555.80
548.00
550.90
546.29
2,116,765
Jul 22, 2026
564.45
564.45
551.00
554.90
550.25
1,120,151
Jul 21, 2026
561.95
578.40
560.60
564.45
559.72
3,564,358
Jul 20, 2026
555.00
565.90
552.45
561.20
556.50
1,589,210
Jul 17, 2026
553.90
557.95
547.00
554.05
549.41
1,542,011
Jul 16, 2026
554.95
562.70
550.00
551.35
546.73
1,575,224
Jul 15, 2026
553.00
555.70
543.00
551.60
546.98
3,117,204
Jul 14, 2026
573.45
576.60
552.50
555.60
550.95
3,059,510
Jul 13, 2026
560.00
578.90
556.60
573.45
568.65
5,545,256
Jul 10, 2026
554.05
567.40
554.05
561.75
557.05
4,155,099
Jul 9, 2026
556.05
557.00
546.60
548.15
543.56
1,950,385
Jul 8, 2026
562.25
567.80
551.10
554.60
549.96
2,948,579
Jul 7, 2026
559.45
566.40
556.35
562.40
557.69
3,766,444
Jul 6, 2026
560.90
562.00
543.35
558.00
553.33
4,760,308
Jul 3, 2026
565.05
568.50
556.50
558.65
553.97
4,156,593
Jul 2, 2026
561.00
570.50
551.85
558.80
554.12
9,825,945
Jul 1, 2026
604.40
604.40
555.50
557.55
552.88
26,085,834
Jun 30, 2026
712.50
716.00
669.35
671.55
665.93
5,466,149
Jun 29, 2026
738.90
743.80
708.05
712.20
706.24
1,861,006
Jun 25, 2026
741.70
749.50
733.20
742.60
736.38
1,108,161
Jun 24, 2026
740.15
753.70
733.00
736.05
729.89
1,624,553
Jun 23, 2026
753.50
756.00
738.20
741.15
734.94
1,050,698
Jun 22, 2026
763.80
770.95
753.00
756.40
750.07
868,628
Jun 19, 2026
729.90
769.85
711.10
760.05
753.69
2,632,393
Jun 18, 2026
752.00
758.70
741.40
745.95
739.70
724,879
Jun 17, 2026
760.05
767.70
748.30
752.00
745.70
981,294
Jun 16, 2026
765.00
767.35
751.20
756.55
750.22
1,065,809
Jun 15, 2026
763.00
774.00
754.05
757.00
750.66
991,468
Jun 12, 2026
742.10
752.00
736.30
749.00
742.73
675,160
Jun 11, 2026
726.00
742.45
718.20
736.90
730.73
764,143
Jun 10, 2026
751.50
760.40
730.00
732.95
726.81
700,519
Jun 9, 2026
756.00
773.00
746.05
756.15
749.82
683,944
Jun 8, 2026
770.00
770.00
751.20
755.30
748.98
901,646
Jun 5, 2026
780.05
784.30
767.25
777.80
771.29
848,126
Jun 4, 2026
770.00
779.45
758.00
773.00
766.53
758,769
Jun 3, 2026
800.80
800.80
770.60
774.25
767.77
2,235,273
Jun 2, 2026
789.05
826.00
783.00
809.25
802.47
3,897,702
Jun 1, 2026
776.05
805.85
776.05
786.10
779.52
2,194,206
May 29, 2026
778.00
793.95
764.35
771.95
765.49
1,432,401
May 27, 2026
783.50
795.00
766.25
771.80
765.34
1,268,829
May 26, 2026
756.40
797.50
753.95
784.70
778.13
2,237,901
May 25, 2026
753.95
772.65
753.95
756.60
750.26
1,495,776
May 22, 2026
752.00
764.50
744.40
751.05
744.76
1,465,191
May 21, 2026
755.60
756.95
742.50
750.90
744.61
2,354,499
May 20, 2026
745.05
760.90
741.50
750.80
744.51
3,194,714
May 19, 2026
712.00
750.90
710.00
743.70
737.47
3,215,754
May 18, 2026
702.00
711.70
690.45
707.75
701.82
1,166,215
May 15, 2026
708.20
726.45
702.00
703.70
697.81
1,215,690
May 14, 2026
711.00
716.70
693.00
709.00
703.06
1,986,342
May 13, 2026
711.00
718.05
705.00
710.65
704.70
1,300,856
May 12, 2026
733.00
733.00
703.25
712.05
706.09
2,937,642
May 11, 2026
728.00
737.20
715.00
733.45
727.31
1,990,591
May 8, 2026
722.60
735.80
704.00
729.15
723.04
4,551,374
May 7, 2026
748.55
748.55
709.20
722.65
716.60
8,691,588
May 6, 2026
783.95
795.30
722.50
748.60
742.33
11,996,230
May 5, 2026
768.45
784.60
764.25
772.50
766.03
1,260,326
May 4, 2026
767.00
777.15
756.55
768.55
762.11
2,376,007
Apr 30, 2026
738.05
767.20
727.65
759.05
752.69
2,877,480
Apr 29, 2026
737.00
758.90
737.00
740.05
733.85
1,272,977
Apr 28, 2026
736.00
739.80
722.90
734.45
728.30
1,438,774
Apr 27, 2026
713.10
740.00
713.10
735.30
729.14
1,703,717
Apr 24, 2026
733.50
733.95
690.15
709.60
703.66
2,240,743
Apr 23, 2026
735.00
743.95
728.00
733.65
727.51
1,046,359
Apr 22, 2026
743.90
743.90
721.25
735.95
729.79
1,703,203
Apr 21, 2026
734.00
749.30
730.05
744.70
738.46
745,302
Apr 20, 2026
748.65
750.45
724.35
734.40
728.25
1,674,776
Apr 17, 2026
749.90
762.80
740.00
747.80
741.54
1,541,544
Apr 16, 2026
738.90
755.35
730.05
746.25
740.00
2,570,211
Apr 15, 2026
723.95
736.00
720.00
728.65
722.55
1,576,485
Apr 13, 2026
709.65
719.30
695.25
709.85
703.91
1,240,536
Apr 10, 2026
723.00
723.00
706.00
716.45
710.45
1,512,797
Apr 9, 2026
721.15
725.00
705.95
716.05
710.05
1,769,446
Apr 8, 2026
740.00
740.00
711.10
721.15
715.11
2,595,624
Apr 7, 2026
695.05
710.00
685.50
707.85
701.92
1,906,465
Apr 6, 2026
696.80
704.40
684.35
694.85
689.03
1,473,246
Apr 2, 2026
654.30
698.90
652.05
696.80
690.97
1,767,842
Apr 1, 2026
650.70
683.10
648.80
674.30
668.65
1,880,678
Mar 30, 2026
648.85
655.80
633.00
634.75
629.44
1,656,577
Mar 27, 2026
673.60
682.00
658.00
660.05
654.52
1,598,377
Mar 25, 2026
671.75
684.80
665.25
673.60
667.96
1,220,977
Mar 24, 2026
680.00
681.80
644.40
665.00
659.43
1,567,450
Mar 23, 2026
650.00
662.90
645.55
659.30
653.78
2,233,577
Mar 20, 2026
671.00
679.70
658.00
660.95
655.42
1,948,255
Mar 19, 2026
680.00
680.00
655.00
658.90
653.38
2,473,667
Mar 18, 2026
658.00
698.85
654.10
688.25
682.49
4,250,732
Mar 17, 2026
635.00
656.10
624.90
653.70
648.23
2,692,241
Mar 16, 2026
660.00
664.10
629.20
631.95
626.66
3,226,454
Mar 13, 2026
670.20
671.00
652.90
660.15
654.62
2,471,617
Mar 12, 2026
682.00
683.70
665.65
671.25
665.63
1,341,404
Mar 11, 2026
696.70
708.75
680.20
682.75
677.03
1,785,604
Mar 10, 2026
696.90
703.40
684.35
693.25
687.45
1,877,386
Mar 9, 2026
692.25
693.00
672.50
688.90
683.13
2,067,491
Mar 6, 2026
717.50
742.45
695.40
698.55
692.70
2,876,869
Mar 5, 2026
746.90
750.00
713.15
717.50
711.49
2,330,442
Mar 4, 2026
745.00
753.25
725.25
736.15
729.99
1,679,348
Mar 2, 2026
736.00
768.30
736.00
754.25
747.93
1,681,199
Feb 27, 2026
800.00
808.40
768.00
771.10
764.64
2,159,691
Feb 26, 2026
794.00
809.10
788.00
793.70
787.05
1,399,625
Feb 25, 2026
764.10
805.00
764.00
788.70
782.10
5,094,300
Feb 24, 2026
809.00
809.30
758.00
760.50
754.13
3,617,378
Feb 23, 2026
835.40
841.90
801.40
812.70
805.90
2,364,931
Feb 20, 2026
844.50
846.40
830.70
835.40
828.41
1,311,329
Feb 19, 2026
862.50
869.10
844.00
847.50
840.40
987,912
Feb 18, 2026
881.30
883.80
855.10
861.60
854.39
987,144
Feb 17, 2026
879.00
891.60
872.00
879.30
871.94
1,167,303
Feb 16, 2026
860.40
884.10
855.10
880.30
872.93
1,230,784
Feb 13, 2026
870.00
873.60
812.90
861.70
854.48
6,026,791
Feb 12, 2026
951.80
953.00
886.20
891.50
884.04
3,179,727
Feb 11, 2026
973.60
979.80
956.20
959.40
951.37
632,882
Feb 10, 2026
970.00
993.90
964.10
973.60
965.45
1,028,511
Feb 9, 2026
959.00
971.20
955.00
964.00
955.93
960,204
Feb 6, 2026
959.50
960.50
943.20
958.40
950.38
887,854
Feb 5, 2026
981.40
988.00
955.50
959.50
951.47
891,033
Feb 4, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
976.20
986.50
953.70
981.40
973.18
1,305,703
Feb 3, 2026
1,062.00
1,063.00
987.00
989.80
979.28
1,343,955
Feb 2, 2026
991.00
1,011.30
984.60
998.50
987.89
1,616,312
Jan 30, 2026
1,036.00
1,057.70
1,018.30
1,041.90
1,030.83
2,183,053
Jan 29, 2026
1,109.00
1,110.10
1,035.00
1,042.80
1,031.72
2,536,989
Jan 28, 2026
1,110.00
1,117.40
1,089.10
1,105.80
1,094.05
735,524
Jan 27, 2026
1,098.50
1,116.30
1,092.30
1,104.40
1,092.66
919,507
Jan 23, 2026
1,114.00
1,123.00
1,097.00
1,114.50
1,102.66
749,846
Jan 22, 2026
1,132.00
1,141.20
1,105.40
1,109.20
1,097.41
497,662
Jan 21, 2026
1,129.80
1,129.80
1,088.80
1,114.90
1,103.05
1,063,983
Jan 20, 2026
1,168.90
1,168.90
1,119.80
1,131.30
1,119.28
757,504
Jan 19, 2026
1,185.00
1,186.80
1,154.00
1,163.10
1,150.74
527,328
Jan 16, 2026
1,180.00
1,223.40
1,180.00
1,187.20
1,174.58
734,628
Jan 15, 2026
1,179.40
1,179.40
1,179.40
1,179.40
1,166.87
-
Jan 14, 2026
1,179.20
1,205.70
1,167.80
1,179.40
1,166.87
683,650
Jan 13, 2026
1,172.70
1,185.50
1,161.40
1,173.60
1,161.13
266,815
Jan 12, 2026
1,170.10
1,181.20
1,154.40
1,172.60
1,160.14
403,250
Jan 9, 2026
1,174.00
1,193.00
1,166.10
1,182.40
1,169.83
473,167
Jan 8, 2026
1,210.90
1,242.70
1,170.00
1,180.30
1,167.76
1,377,247
Jan 7, 2026
1,139.80
1,217.70
1,139.40
1,208.50
1,195.66
2,462,611
Jan 6, 2026
1,151.00
1,154.20
1,131.00
1,139.90
1,127.79
345,389
Jan 5, 2026
1,167.60
1,174.20
1,147.20
1,151.00
1,138.77
555,257
Jan 2, 2026
1,163.20
1,169.00
1,150.80
1,167.60
1,155.19
413,208
Jan 1, 2026
1,178.00
1,184.00
1,160.00
1,163.20
1,150.84
284,550
Dec 31, 2025
1,162.00
1,177.00
1,160.10
1,172.50
1,160.04
289,565
Dec 30, 2025
1,183.00
1,193.40
1,160.00
1,161.70
1,149.35
485,220
Dec 29, 2025
1,209.10
1,217.70
1,182.60
1,188.20
1,175.57
281,890
Dec 26, 2025
1,217.30
1,236.20
1,205.00
1,209.20
1,196.35
283,503
Dec 24, 2025
1,234.90
1,236.50
1,213.30
1,217.30
1,204.36
189,895
Dec 23, 2025
1,229.30
1,237.30
1,217.10
1,230.20
1,217.13
260,961
Dec 22, 2025
1,225.00
1,238.40
1,216.00
1,229.30
1,216.24
500,071
Dec 19, 2025
1,166.50
1,229.00
1,161.50
1,224.60
1,211.59
1,651,986
Dec 18, 2025
1,168.00
1,175.20
1,150.00
1,160.80
1,148.46
402,540
Dec 17, 2025
1,170.00
1,178.10
1,164.10
1,168.90
1,156.48
514,626
Dec 16, 2025
1,207.40
1,210.00
1,165.60
1,176.30
1,163.80
932,672
Dec 15, 2025
1,237.00
1,237.70
1,205.00
1,207.40
1,194.57
760,377
Dec 12, 2025
1,233.80
1,240.00
1,220.00
1,237.90
1,224.74
382,004
Dec 11, 2025
1,198.00
1,236.20
1,195.00
1,232.50
1,219.40
420,052
Dec 10, 2025
1,206.90
1,219.80
1,192.00
1,198.70
1,185.96
494,500
Dec 9, 2025
1,208.00
1,223.00
1,194.00
1,206.10
1,193.28
547,606
Dec 8, 2025
1,261.00
1,261.40
1,213.40
1,220.50
1,207.53
454,257
Dec 5, 2025
1,275.00
1,275.00
1,258.60
1,267.00
1,253.54
435,214
Dec 4, 2025
1,258.70
1,284.90
1,256.00
1,269.80
1,256.31
828,119
Dec 3, 2025
1,250.00
1,267.10
1,249.00
1,258.70
1,245.32
573,428
Dec 2, 2025
1,253.60
1,262.70
1,243.80
1,253.50
1,240.18
486,300
Dec 1, 2025
1,218.30
1,272.00
1,212.50
1,258.20
1,244.83
1,195,256
Nov 28, 2025
1,219.00
1,228.90
1,210.50
1,222.40
1,209.41
462,489
Nov 27, 2025
1,194.50
1,222.00
1,194.00
1,218.90
1,205.95
750,796
Nov 26, 2025
1,172.50
1,197.50
1,168.10
1,194.90
1,182.20
476,916
Nov 25, 2025
1,198.30
1,199.60
1,168.80
1,172.00
1,159.54
450,864
Nov 24, 2025
1,165.10
1,210.60
1,165.10
1,198.20
1,185.47
1,478,312
Nov 21, 2025
1,196.00
1,196.00
1,163.10
1,168.90
1,156.48
386,138
Nov 20, 2025
1,203.10
1,226.10
1,193.50
1,196.60
1,183.88
966,267
Nov 19, 2025
1,190.00
1,218.90
1,190.00
1,203.10
1,190.31
883,112
Nov 18, 2025
1,216.00
1,217.30
1,193.10
1,195.10
1,182.40
881,401
Nov 17, 2025
1,222.20
1,227.00
1,210.10
1,216.00
1,203.08
509,828
Nov 14, 2025
1,234.10
1,244.00
1,215.60
1,222.20
1,209.21
612,843
Nov 13, 2025
1,244.30
1,251.70
1,230.90
1,238.70
1,225.54
553,299
Nov 12, 2025
1,212.00
1,246.90
1,206.50
1,244.30
1,231.08
1,128,899
Nov 11, 2025
1,184.10
1,216.40
1,170.70
1,212.50
1,199.61
976,816
Nov 10, 2025
1,156.30
1,209.50
1,147.20
1,192.90
1,180.22
2,229,653
Nov 7, 2025
1,150.60
1,156.40
1,141.00
1,153.00
1,140.75
544,548
Nov 6, 2025
1,155.40
1,161.60
1,143.50
1,159.20
1,146.88
477,984
Nov 4, 2025
1,160.00
1,169.40
1,149.00
1,155.40
1,143.12
473,254
Nov 3, 2025
1,166.70
1,170.00
1,148.70
1,164.00
1,151.63
385,914
