BSE - Delayed Quote
INR
KPIT Technologies Limited (KPITTECH.BO)
531.35
+0.35
(+0.07%)
At close: 3:29:31 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
529.25
539.15
529.20
531.35
531.35
65,734
Oct 30, 2026
543.70
547.50
531.00
531.00
531.00
77,057
Oct 29, 2026
555.00
555.30
536.20
543.50
543.50
508,562
Oct 28, 2026
526.80
570.95
514.80
551.30
551.30
392,172
Oct 27, 2026
536.55
538.20
523.80
531.00
531.00
75,264
Oct 26, 2026
524.45
539.30
519.20
536.10
536.10
100,003
Oct 23, 2026
543.00
548.00
528.75
534.50
534.50
245,379
Oct 22, 2026
540.25
545.75
529.00
538.90
538.90
92,225
Oct 21, 2026
537.40
550.85
537.40
540.55
540.55
85,079
Oct 19, 2026
558.95
558.95
534.70
536.00
536.00
120,717
Oct 16, 2026
525.05
554.80
525.05
554.75
554.75
486,329
Oct 15, 2026
528.55
538.60
524.70
527.10
527.10
242,257
Oct 14, 2026
514.60
531.35
514.60
525.00
525.00
863,150
Oct 13, 2026
488.10
514.90
486.30
513.40
513.40
227,473
Oct 12, 2026
481.00
490.00
477.15
480.65
480.65
331,129
Oct 9, 2026
473.25
489.40
473.25
478.95
478.95
225,602
Oct 8, 2026
484.25
493.90
471.20
472.10
472.10
186,809
Oct 7, 2026
493.05
496.50
483.40
485.00
485.00
126,247
Oct 6, 2026
490.00
497.80
488.30
493.00
493.00
94,785
Oct 5, 2026
498.80
509.00
489.50
490.05
490.05
153,103
Oct 1, 2026
501.45
509.85
484.40
493.50
493.50
186,273
Sep 30, 2026
512.00
517.80
499.65
500.00
500.00
101,977
Sep 29, 2026
509.05
510.15
495.75
509.00
509.00
230,488
Sep 28, 2026
513.90
518.50
507.00
510.00
510.00
156,980
Sep 25, 2026
517.35
520.00
507.85
520.00
520.00
140,511
Sep 24, 2026
527.00
527.85
514.50
516.85
516.85
157,569
Sep 23, 2026
531.40
533.50
525.00
527.00
527.00
52,616
Sep 22, 2026
539.50
539.50
525.05
529.00
529.00
239,160
Sep 21, 2026
535.20
538.35
526.75
537.70
537.70
244,302
Sep 18, 2026
559.95
560.00
539.20
543.00
543.00
228,979
Sep 17, 2026
555.20
560.80
552.45
559.30
559.30
96,185
Sep 16, 2026
561.90
566.50
553.60
555.90
555.90
96,093
Sep 15, 2026
559.55
580.75
559.55
563.50
563.50
374,116
Sep 11, 2026
548.25
555.85
545.90
554.00
554.00
106,403
Sep 10, 2026
556.85
559.65
548.75
551.00
551.00
760,402
Sep 9, 2026
559.75
559.75
551.25
552.30
552.30
67,778
Sep 8, 2026
562.00
563.50
556.40
560.75
560.75
104,824
Sep 7, 2026
576.00
576.00
560.00
562.65
562.65
146,910
Sep 4, 2026
583.55
593.55
575.40
576.00
576.00
87,200
Sep 3, 2026
591.95
592.00
580.75
583.50
583.50
51,911
Sep 2, 2026
580.40
589.80
579.15
587.00
587.00
86,086
Sep 1, 2026
584.45
594.10
581.60
590.00
590.00
113,486
Aug 31, 2026
610.00
610.00
585.55
586.50
586.50
106,240
Aug 28, 2026
588.45
613.60
588.45
609.00
609.00
502,745
Aug 27, 2026
586.65
592.85
579.75
588.20
588.20
680,314
Aug 26, 2026
594.90
596.20
587.30
588.60
588.60
1,012,815
Aug 25, 2026
581.65
590.20
577.30
590.00
590.00
159,470
Aug 24, 2026
589.35
595.90
580.75
584.95
584.95
105,545
Aug 21, 2026
592.30
594.70
586.20
589.30
589.30
111,017
Aug 20, 2026
593.10
601.00
590.40
593.00
593.00
123,397
Aug 19, 2026
609.65
609.65
586.60
590.75
590.75
83,146
Aug 18, 2026
609.70
609.70
595.55
596.50
596.50
120,404
Aug 17, 2026
604.00
611.55
603.50
608.00
608.00
59,279
Aug 14, 2026
622.95
625.30
611.80
613.00
613.00
75,016
Aug 13, 2026
611.70
620.85
609.00
620.85
620.85
95,047
Aug 12, 2026
5.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
627.55
627.55
609.00
611.60
611.60
119,312
Aug 11, 2026
628.30
634.00
621.20
628.00
622.75
115,936
Aug 10, 2026
630.40
638.75
624.80
628.00
622.75
62,155
Aug 7, 2026
620.30
636.80
620.25
627.25
622.01
529,187
Aug 6, 2026
626.95
640.50
622.20
623.10
617.89
3,504,157
Aug 5, 2026
632.80
632.80
621.90
626.90
621.66
593,862
Aug 4, 2026
624.95
629.10
618.10
624.00
618.78
177,576
Aug 3, 2026
603.50
622.10
599.00
619.25
614.07
295,377
Jul 31, 2026
586.00
607.35
575.60
598.20
593.20
815,432
Jul 30, 2026
614.65
620.00
580.25
588.20
583.28
675,250
Jul 29, 2026
610.00
662.75
607.60
638.60
633.26
8,610,965
Jul 28, 2026
585.05
606.00
585.05
602.50
597.46
550,236
Jul 27, 2026
586.40
593.95
581.00
585.50
580.61
360,950
Jul 24, 2026
549.35
586.85
546.50
583.00
578.13
341,023
Jul 23, 2026
552.75
555.75
548.05
550.45
545.85
117,441
Jul 22, 2026
565.10
565.10
551.15
554.60
549.96
75,390
Jul 21, 2026
563.20
578.40
561.00
564.40
559.68
356,615
Jul 20, 2026
558.70
565.00
552.50
562.20
557.50
116,428
Jul 17, 2026
554.50
557.45
547.55
554.05
549.42
88,428
Jul 16, 2026
553.15
562.55
550.05
551.10
546.49
304,680
Jul 15, 2026
550.40
555.60
543.40
551.65
547.04
332,304
Jul 14, 2026
574.75
576.00
553.15
556.15
551.50
176,974
Jul 13, 2026
559.40
578.85
557.05
573.35
568.56
531,917
Jul 10, 2026
554.85
567.35
554.50
561.80
557.10
351,088
Jul 9, 2026
557.00
557.00
546.85
547.80
543.22
122,612
Jul 8, 2026
561.75
567.65
551.00
554.30
549.67
363,656
Jul 7, 2026
560.00
566.30
556.40
562.80
558.10
283,188
Jul 6, 2026
560.90
561.65
543.70
557.75
553.09
259,711
Jul 3, 2026
564.90
568.00
556.55
558.45
553.78
252,841
Jul 2, 2026
561.25
570.05
552.25
558.70
554.03
525,492
Jul 1, 2026
604.35
604.35
555.30
557.50
552.84
1,863,879
Jun 30, 2026
712.20
723.00
669.60
671.45
665.84
317,979
Jun 29, 2026
739.60
743.30
708.00
712.50
706.54
85,143
Jun 25, 2026
748.95
749.00
733.40
741.35
735.15
65,556
Jun 24, 2026
741.70
753.45
733.50
736.25
730.10
35,262
Jun 23, 2026
754.90
755.00
739.00
740.85
734.66
34,191
Jun 22, 2026
760.60
771.20
755.00
756.10
749.78
93,125
Jun 19, 2026
731.00
769.00
711.05
763.70
757.32
195,067
Jun 18, 2026
752.00
755.70
741.40
745.95
739.71
35,374
Jun 17, 2026
761.65
767.00
748.30
752.00
745.71
71,370
Jun 16, 2026
763.85
766.90
751.05
756.90
750.57
43,691
Jun 15, 2026
767.20
773.80
753.20
756.95
750.62
224,639
Jun 12, 2026
744.90
752.70
736.50
750.15
743.88
24,181
Jun 11, 2026
724.85
742.10
718.25
736.40
730.24
71,435
Jun 10, 2026
751.70
760.20
730.75
734.00
727.86
134,521
Jun 9, 2026
766.95
766.95
746.45
755.75
749.43
32,408
Jun 8, 2026
774.20
774.20
751.50
755.05
748.74
53,362
Jun 5, 2026
779.15
784.95
768.00
777.05
770.55
43,539
Jun 4, 2026
767.30
779.15
757.35
772.70
766.24
79,131
Jun 3, 2026
808.85
808.85
771.00
774.30
767.83
212,733
Jun 2, 2026
787.05
826.00
787.05
809.55
802.78
176,055
Jun 1, 2026
765.85
805.45
765.85
785.80
779.23
219,882
May 29, 2026
782.35
793.30
765.00
772.35
765.89
62,051
May 27, 2026
787.95
794.95
766.85
771.25
764.80
100,310
May 26, 2026
756.05
797.80
754.70
786.95
780.37
83,232
May 25, 2026
752.35
772.45
752.35
756.05
749.73
149,580
May 22, 2026
752.95
764.40
744.55
752.00
745.71
37,226
May 21, 2026
755.00
755.95
742.55
750.35
744.08
55,296
May 20, 2026
747.00
760.70
741.45
750.95
744.67
113,914
May 19, 2026
709.80
750.70
709.75
743.30
737.09
256,407
May 18, 2026
701.10
711.70
690.80
708.05
702.13
117,341
May 15, 2026
706.05
725.70
702.05
703.85
697.97
98,622
May 14, 2026
717.95
717.95
693.20
709.50
703.57
104,246
May 13, 2026
712.00
718.15
705.35
710.55
704.61
63,224
May 12, 2026
734.00
734.00
703.20
711.45
705.50
96,887
May 11, 2026
729.10
737.00
715.00
733.10
726.97
69,695
May 8, 2026
724.10
735.95
704.15
728.80
722.71
230,041
May 7, 2026
749.95
749.95
709.20
722.60
716.56
419,301
May 6, 2026
787.00
795.20
722.05
748.45
742.19
765,667
May 5, 2026
769.20
784.00
763.55
772.00
765.55
101,581
May 4, 2026
778.15
778.15
756.25
768.40
761.98
174,288
Apr 30, 2026
735.10
767.00
728.00
759.10
752.75
105,963
Apr 29, 2026
744.30
758.55
737.55
739.70
733.52
60,139
Apr 28, 2026
739.60
739.70
723.10
733.60
727.47
27,656
Apr 27, 2026
711.25
740.20
711.25
734.75
728.61
65,867
Apr 24, 2026
736.90
736.90
690.50
709.40
703.47
78,841
Apr 23, 2026
735.75
743.95
727.55
733.40
727.27
79,528
Apr 22, 2026
746.30
746.30
721.50
736.05
729.90
143,967
Apr 21, 2026
734.70
749.00
731.00
744.75
738.52
86,681
Apr 20, 2026
748.50
750.05
724.65
734.70
728.56
125,350
Apr 17, 2026
747.30
762.90
739.05
748.25
741.99
113,222
Apr 16, 2026
739.80
755.70
730.70
746.30
740.06
145,990
Apr 15, 2026
724.05
735.95
720.00
728.85
722.76
64,378
Apr 13, 2026
705.80
719.80
694.80
709.80
703.87
131,286
Apr 10, 2026
723.75
723.75
706.05
716.60
710.61
116,637
Apr 9, 2026
728.85
728.85
706.25
716.55
710.56
80,012
Apr 8, 2026
748.95
748.95
711.30
720.95
714.92
154,895
Apr 7, 2026
728.90
728.90
686.00
708.20
702.28
80,852
Apr 6, 2026
697.05
704.00
684.75
694.55
688.74
116,513
Apr 2, 2026
664.70
698.75
652.65
697.05
691.22
78,987
Apr 1, 2026
644.70
683.00
644.70
674.10
668.46
213,122
Mar 30, 2026
644.85
656.15
633.30
634.95
629.64
78,912
Mar 27, 2026
673.00
681.65
657.55
659.85
654.33
192,499
Mar 25, 2026
673.65
684.85
665.85
674.30
668.66
56,888
Mar 24, 2026
684.45
684.45
645.00
664.95
659.39
65,631
Mar 23, 2026
651.00
662.90
645.50
658.20
652.70
191,410
Mar 20, 2026
671.05
679.35
658.05
661.40
655.87
133,353
Mar 19, 2026
680.00
680.00
655.00
659.15
653.64
163,836
Mar 18, 2026
659.75
698.90
654.05
690.10
684.33
246,208
Mar 17, 2026
632.55
656.10
625.00
653.95
648.48
83,808
Mar 16, 2026
658.20
664.65
628.25
631.20
625.92
174,421
Mar 13, 2026
672.85
672.85
653.10
659.65
654.14
120,707
Mar 12, 2026
681.95
683.20
666.00
670.70
665.09
114,187
Mar 11, 2026
697.45
708.70
680.55
683.90
678.18
120,360
Mar 10, 2026
694.55
703.65
684.15
693.40
687.60
141,306
Mar 9, 2026
690.40
693.30
672.20
689.20
683.44
229,582
Mar 6, 2026
715.05
742.45
696.40
698.70
692.86
173,496
Mar 5, 2026
742.85
749.00
713.50
717.50
711.50
99,024
Mar 4, 2026
742.25
753.45
725.30
736.15
730.00
151,914
Mar 2, 2026
695.90
767.95
695.90
754.70
748.39
175,043
Feb 27, 2026
796.45
808.25
769.00
771.60
765.15
83,215
Feb 26, 2026
795.80
809.50
788.20
793.65
787.02
89,845
Feb 25, 2026
760.05
805.15
760.05
787.90
781.31
484,818
Feb 24, 2026
806.55
809.40
758.45
760.95
754.59
539,024
Feb 23, 2026
839.65
841.00
801.80
812.85
806.05
114,700
Feb 20, 2026
844.05
846.35
831.00
834.45
827.47
101,989
Feb 19, 2026
861.10
869.50
843.75
847.55
840.46
70,843
Feb 18, 2026
881.00
881.00
855.45
861.95
854.74
35,096
Feb 17, 2026
879.95
891.85
872.50
878.35
871.01
40,676
Feb 16, 2026
859.85
883.50
855.80
879.70
872.35
72,135
Feb 13, 2026
870.60
872.80
813.55
861.55
854.35
601,280
Feb 12, 2026
950.80
950.80
887.75
891.60
884.15
205,178
Feb 11, 2026
976.30
979.40
956.60
959.10
951.08
35,583
Feb 10, 2026
968.65
994.00
963.85
973.35
965.21
86,776
Feb 9, 2026
958.80
971.20
958.60
964.45
956.39
71,446
Feb 6, 2026
953.25
960.60
943.55
958.75
950.73
35,412
Feb 5, 2026
980.40
987.40
955.90
959.45
951.43
24,560
Feb 4, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
987.85
987.85
953.75
980.35
972.15
115,700
Feb 3, 2026
1,067.55
1,067.55
987.50
989.85
979.34
128,795
Feb 2, 2026
990.80
1,010.50
986.50
1,000.40
989.78
53,786
Jan 30, 2026
1,040.70
1,057.00
1,018.40
1,042.50
1,031.44
75,141
Jan 29, 2026
1,136.05
1,136.05
1,034.65
1,042.20
1,031.14
117,732
Jan 28, 2026
1,110.00
1,117.50
1,089.00
1,105.25
1,093.52
46,916
Jan 27, 2026
1,099.60
1,115.55
1,092.20
1,104.65
1,092.93
63,599
Jan 23, 2026
1,115.00
1,122.90
1,096.80
1,115.05
1,103.22
14,359
Jan 22, 2026
1,125.35
1,141.35
1,105.60
1,109.15
1,097.38
35,262
Jan 21, 2026
1,128.10
1,129.60
1,089.60
1,115.10
1,103.26
37,244
Jan 20, 2026
1,168.00
1,168.00
1,120.00
1,130.45
1,118.45
29,551
Jan 19, 2026
1,180.00
1,185.00
1,154.30
1,162.00
1,149.67
43,934
Jan 16, 2026
1,168.40
1,223.35
1,168.40
1,189.40
1,176.78
28,969
Jan 14, 2026
1,173.35
1,207.10
1,168.85
1,178.95
1,166.44
31,473
Jan 13, 2026
1,155.05
1,184.70
1,155.05
1,173.15
1,160.70
25,029
Jan 12, 2026
1,167.05
1,179.90
1,153.85
1,172.70
1,160.25
45,731
Jan 9, 2026
1,171.05
1,193.95
1,165.80
1,182.85
1,170.30
56,149
Jan 8, 2026
1,209.05
1,243.20
1,170.65
1,181.55
1,169.01
59,197
Jan 7, 2026
1,141.85
1,216.75
1,139.45
1,207.95
1,195.13
88,892
Jan 6, 2026
1,151.95
1,154.60
1,131.20
1,139.60
1,127.50
42,114
Jan 5, 2026
1,167.15
1,173.55
1,147.30
1,151.00
1,138.78
18,353
Jan 2, 2026
1,165.45
1,168.00
1,151.00
1,167.15
1,154.76
44,741
Jan 1, 2026
1,176.50
1,184.55
1,160.20
1,163.20
1,150.85
22,091
Dec 31, 2025
1,161.60
1,176.80
1,160.20
1,173.60
1,161.14
12,452
Dec 30, 2025
1,182.65
1,190.00
1,160.00
1,161.55
1,149.22
19,574
Dec 29, 2025
1,203.60
1,218.00
1,185.25
1,187.80
1,175.19
37,702
Dec 26, 2025
1,217.15
1,235.90
1,204.60
1,211.10
1,198.25
19,440
Dec 24, 2025
1,231.40
1,236.20
1,214.20
1,217.15
1,204.23
9,964
Dec 23, 2025
1,234.55
1,236.15
1,217.90
1,230.05
1,216.99
17,846
Dec 22, 2025
1,224.35
1,238.40
1,218.00
1,228.50
1,215.46
15,211
Dec 19, 2025
1,160.75
1,229.50
1,160.75
1,224.35
1,211.35
63,679
Dec 18, 2025
1,169.05
1,175.25
1,150.00
1,159.70
1,147.39
53,682
Dec 17, 2025
1,173.75
1,178.00
1,164.50
1,169.05
1,156.64
18,649
Dec 16, 2025
1,206.05
1,207.85
1,165.00
1,173.75
1,161.29
45,572
Dec 15, 2025
1,237.15
1,237.15
1,205.15
1,207.85
1,195.03
86,165
Dec 12, 2025
1,228.05
1,239.85
1,219.80
1,237.15
1,224.02
8,180
Dec 11, 2025
1,192.75
1,236.05
1,192.75
1,232.00
1,218.92
11,035
Dec 10, 2025
1,206.20
1,219.75
1,192.30
1,197.85
1,185.14
71,941
Dec 9, 2025
1,211.00
1,222.00
1,194.00
1,206.00
1,193.20
19,422
Dec 8, 2025
1,265.45
1,265.45
1,214.90
1,219.25
1,206.31
16,214
Dec 5, 2025
1,267.45
1,274.95
1,257.80
1,266.10
1,252.66
17,178
Dec 4, 2025
1,257.05
1,284.90
1,256.25
1,268.70
1,255.23
32,002
Dec 3, 2025
1,256.85
1,267.20
1,248.90
1,258.30
1,244.94
21,256
Dec 2, 2025
1,250.45
1,262.30
1,243.40
1,252.70
1,239.40
42,114
Dec 1, 2025
1,208.85
1,271.90
1,208.85
1,259.95
1,246.58
38,523
Nov 28, 2025
1,218.30
1,228.50
1,210.80
1,222.10
1,209.13
12,278
Nov 27, 2025
1,195.00
1,220.00
1,194.95
1,218.30
1,205.37
114,206
Nov 26, 2025
1,170.35
1,196.85
1,168.95
1,195.05
1,182.37
35,090
Nov 25, 2025
1,202.70
1,202.70
1,170.00
1,172.45
1,160.01
14,786
Nov 24, 2025
1,168.45
1,210.00
1,167.85
1,197.45
1,184.74
29,289
Nov 21, 2025
1,182.80
1,194.95
1,163.15
1,168.75
1,156.34
16,966
Nov 20, 2025
1,200.55
1,225.50
1,193.00
1,195.80
1,183.11
41,476
Nov 19, 2025
1,193.55
1,218.00
1,191.40
1,203.10
1,190.33
17,419
Nov 18, 2025
1,200.05
1,216.70
1,193.50
1,194.60
1,181.92
21,248
Nov 17, 2025
1,217.75
1,226.80
1,210.75
1,215.50
1,202.60
39,739
Nov 14, 2025
1,243.95
1,243.95
1,216.00
1,223.65
1,210.66
9,635
Nov 13, 2025
1,243.65
1,250.65
1,230.20
1,237.90
1,224.76
56,321
Nov 12, 2025
1,211.15
1,246.40
1,209.60
1,243.65
1,230.45
32,470
Nov 11, 2025
1,175.55
1,216.00
1,172.00
1,211.15
1,198.29
92,235
Nov 10, 2025
1,155.00
1,208.50
1,148.00
1,193.15
1,180.49
151,222
Nov 7, 2025
1,157.20
1,157.20
1,141.05
1,153.05
1,140.81
12,045
Nov 6, 2025
1,152.35
1,161.75
1,144.00
1,159.10
1,146.80
9,748
Nov 4, 2025
1,159.05
1,168.55
1,149.20
1,155.05
1,142.79
33,089
Nov 3, 2025
1,166.60
1,169.95
1,148.70
1,164.85
1,152.49
24,408
