NSE - Delayed Quote INR

KPIT Technologies Limited (KPITTECH.NS)

1,351.50
+5.40
+(0.40%)
At close: May 14 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 14, 20251,349.001,378.601,346.201,351.501,351.50987,041
May 13, 20251,330.001,355.001,315.001,346.101,346.101,308,106
May 12, 20251,300.001,336.501,286.401,325.101,325.101,900,130
May 9, 20251,235.901,266.001,235.201,244.201,244.20874,619
May 8, 20251,283.401,316.601,262.001,273.201,273.201,347,598
May 7, 20251,212.001,286.101,212.001,283.001,283.001,379,368
May 6, 20251,264.001,271.401,236.001,241.401,241.40894,504
May 5, 20251,233.601,267.001,233.101,258.601,258.60703,377
May 2, 20251,253.601,278.901,233.101,236.501,236.501,083,460
Apr 30, 20251,269.001,287.001,240.001,253.601,253.602,214,690
Apr 29, 20251,229.001,275.001,192.801,264.801,264.804,067,879
Apr 28, 20251,221.001,277.001,195.401,231.201,231.205,815,225
Apr 25, 20251,220.001,233.801,177.601,221.001,221.001,750,752
Apr 24, 20251,235.001,237.701,208.001,213.601,213.601,137,209
Apr 23, 20251,181.901,238.601,179.901,228.901,228.902,944,078
Apr 22, 20251,168.001,181.001,157.001,165.601,165.60765,770
Apr 21, 20251,140.001,182.001,137.001,166.101,166.101,225,396
Apr 17, 20251,140.001,152.001,116.101,136.201,136.201,419,614
Apr 16, 20251,154.101,169.501,143.301,149.201,149.20853,859
Apr 15, 20251,130.001,165.901,130.001,151.801,151.80962,970
Apr 11, 20251,130.001,138.551,100.051,118.951,118.951,271,330
Apr 9, 20251,110.001,110.001,063.101,078.351,078.351,492,684
Apr 8, 20251,090.001,126.601,061.101,113.201,113.202,319,254
Apr 7, 20251,020.601,084.901,020.601,065.301,065.302,787,712
Apr 4, 20251,200.951,204.951,115.501,134.001,134.002,596,684
Apr 3, 20251,281.801,284.951,200.351,211.101,211.104,334,432
Apr 2, 20251,279.101,328.801,266.451,311.951,311.95745,673
Apr 1, 20251,306.601,312.951,259.751,270.601,270.60745,532
Mar 28, 20251,335.001,349.001,300.001,307.451,307.45673,910
Mar 27, 20251,335.001,349.051,312.001,334.151,334.15980,944
Mar 26, 20251,343.901,375.001,338.851,366.651,366.65946,785
Mar 25, 20251,400.001,414.001,337.951,342.851,342.851,115,012
Mar 24, 20251,331.801,399.501,331.001,384.551,384.551,342,704
Mar 21, 20251,280.001,328.001,263.251,323.401,323.401,028,101
Mar 20, 20251,273.001,309.001,265.051,281.601,281.60937,523
Mar 19, 20251,256.951,277.401,240.051,263.101,263.101,069,437
Mar 18, 20251,250.251,250.251,250.251,250.251,250.25-
Mar 17, 20251,215.051,258.601,215.051,250.251,250.251,351,602
Mar 13, 20251,242.001,246.501,200.001,206.451,206.45483,157
Mar 12, 20251,275.001,283.901,229.551,233.901,233.90536,599
Mar 11, 20251,241.001,278.001,225.051,268.901,268.90673,514
Mar 10, 20251,305.951,314.351,250.001,254.001,254.00621,553
Mar 7, 20251,326.801,330.251,296.251,305.401,305.40708,924
Mar 6, 20251,300.001,331.451,290.051,326.801,326.801,600,892
Mar 5, 20251,219.001,298.001,214.701,281.751,281.751,466,330
Mar 4, 20251,161.251,222.251,161.251,214.651,214.65902,775
Mar 3, 20251,194.951,213.001,142.301,205.051,205.051,100,500
Feb 28, 20251,234.001,240.501,192.001,197.401,197.40979,584
Feb 27, 20251,292.901,295.451,240.551,251.951,251.95530,052
Feb 25, 20251,270.101,295.001,265.051,285.501,285.50534,756
Feb 24, 20251,303.051,303.551,253.201,281.701,281.701,341,968
Feb 21, 20251,342.001,345.001,294.001,310.101,310.101,595,171
Feb 20, 20251,335.501,348.501,328.051,342.051,342.05385,983
Feb 19, 20251,328.751,354.351,316.001,336.251,336.25497,257
Feb 18, 20251,305.001,333.301,294.001,329.451,329.45537,675
Feb 17, 20251,341.051,350.601,304.001,310.401,310.40794,453
Feb 14, 20251,341.901,353.251,308.501,342.651,342.65595,239
Feb 13, 20251,360.001,364.551,332.001,340.351,340.35637,262
Feb 12, 20251,380.351,387.951,322.351,353.151,353.15962,838
Feb 11, 20251,431.501,436.951,362.501,380.351,380.35866,368
Feb 10, 20251,447.701,454.551,418.001,437.951,437.95467,753
Feb 7, 20251,446.001,453.751,423.401,447.801,447.80541,048
Feb 6, 20251,440.001,448.701,422.451,434.551,434.55489,797
Feb 5, 20251,426.401,441.301,409.601,431.351,431.351,390,475
Feb 4, 2025 2.5 Dividend
Feb 4, 20251,420.001,475.001,416.851,419.801,419.801,523,505
Feb 3, 20251,420.001,433.701,392.551,413.601,411.10828,289
Feb 1, 20251,415.001,423.951,381.201,416.451,413.94541,837
Jan 31, 20251,430.001,432.001,390.901,409.201,406.711,618,605
Jan 30, 20251,420.001,479.001,410.651,432.951,430.425,161,240
Jan 29, 20251,263.001,404.901,223.251,370.051,367.639,955,740
Jan 28, 20251,291.001,313.551,250.001,259.101,256.871,365,219
Jan 27, 20251,300.001,327.301,276.751,301.501,299.202,003,383
Jan 24, 20251,345.001,372.251,315.651,322.901,320.561,437,157
Jan 23, 20251,303.301,364.851,295.201,344.701,342.321,519,850
Jan 22, 20251,320.001,326.401,268.951,295.201,292.911,085,424
Jan 21, 20251,330.001,339.001,304.001,312.301,309.98781,994
Jan 20, 20251,329.951,344.001,305.901,334.101,331.74696,049
Jan 17, 20251,327.001,327.601,300.001,314.651,312.331,228,331
Jan 16, 20251,379.001,379.001,312.501,319.851,317.521,195,665
Jan 15, 20251,343.801,370.001,312.501,342.101,339.73640,880
Jan 14, 20251,316.951,335.001,307.001,323.951,321.61566,294
Jan 13, 20251,352.001,381.851,302.551,310.201,307.881,057,072
Jan 10, 20251,399.951,399.951,357.951,369.651,367.231,963,609
Jan 9, 20251,435.001,454.601,413.851,430.151,427.62864,314
Jan 8, 20251,471.201,473.001,418.001,428.301,425.77924,955
Jan 7, 20251,451.951,483.851,443.251,473.601,470.99876,238
Jan 6, 20251,454.651,465.901,432.651,451.701,449.131,091,378
Jan 3, 20251,488.901,493.951,444.001,449.951,447.39855,167
Jan 2, 20251,500.001,500.001,472.901,484.551,481.92507,047
Jan 1, 20251,468.001,499.251,458.501,493.101,490.46966,551
Dec 31, 20241,468.801,468.801,428.051,464.701,462.11615,533
Dec 30, 20241,461.001,480.901,438.001,470.151,467.55829,082
Dec 27, 20241,456.001,471.501,450.001,460.601,458.02412,095
Dec 26, 20241,433.001,456.651,426.601,452.201,449.63817,454
Dec 24, 20241,415.151,446.001,415.001,433.301,430.77530,205
Dec 23, 20241,467.401,474.851,408.051,415.551,413.05935,669
Dec 20, 20241,516.001,535.901,438.901,451.251,448.681,208,534
Dec 19, 20241,465.001,522.001,465.001,513.151,510.47751,957
Dec 18, 20241,520.001,538.501,509.851,520.651,517.96853,116
Dec 17, 20241,534.001,550.001,506.501,511.251,508.581,006,052
Dec 16, 20241,535.001,555.001,520.201,534.351,531.64884,651
Dec 13, 20241,540.801,545.051,507.101,533.101,530.39800,589
Dec 12, 20241,550.001,563.351,532.251,541.201,538.471,055,627
Dec 11, 20241,542.301,555.901,527.051,548.851,546.11816,840
Dec 10, 20241,540.051,544.701,518.001,538.801,536.08912,142
Dec 9, 20241,482.001,553.401,480.551,534.101,531.392,490,954
Dec 6, 20241,499.901,503.751,474.501,481.101,478.481,481,294
Dec 5, 20241,464.501,498.001,458.951,493.101,490.462,083,780
Dec 4, 20241,450.001,463.001,426.601,457.151,454.572,059,361
Dec 3, 20241,374.851,443.901,365.751,430.701,428.175,284,048
Dec 2, 20241,361.001,369.851,340.001,341.251,338.881,447,488
Nov 29, 20241,402.001,409.001,356.001,368.801,366.381,813,988
Nov 28, 20241,420.001,422.851,396.101,411.101,408.60933,891
Nov 27, 20241,405.001,424.501,377.951,413.251,410.751,031,365
Nov 26, 20241,375.001,419.951,366.351,391.351,388.891,315,079
Nov 25, 20241,308.451,378.801,308.451,366.201,363.781,165,869
Nov 22, 20241,285.051,316.401,285.051,308.451,306.141,208,515
Nov 21, 20241,308.451,321.301,283.251,290.201,287.921,017,236
Nov 19, 20241,322.101,340.001,301.801,305.201,302.891,566,382
Nov 18, 20241,350.251,356.401,323.251,325.751,323.41864,715
Nov 14, 20241,355.001,367.751,341.001,356.951,354.551,185,496
Nov 13, 20241,398.001,447.451,339.001,357.951,355.551,283,088
Nov 12, 20241,430.001,430.951,385.001,390.401,387.94503,631
Nov 11, 20241,422.351,424.951,401.001,407.451,404.96374,499
Nov 8, 20241,451.651,458.201,416.001,422.351,419.83669,624
Nov 7, 20241,510.901,520.001,435.001,441.551,439.001,185,243
Nov 6, 20241,408.451,503.951,394.801,488.051,485.422,696,087
Nov 5, 20241,411.051,422.501,378.001,390.001,387.541,105,342
Nov 4, 20241,430.051,439.951,390.501,403.601,401.121,188,723
Nov 1, 20241,425.001,428.251,416.551,424.251,421.73264,384
Oct 31, 20241,395.001,429.901,378.051,393.251,390.791,490,812
Oct 30, 20241,369.001,408.351,361.251,385.301,382.851,052,040
Oct 29, 20241,385.951,385.951,309.051,368.751,366.333,516,672
Oct 28, 20241,385.951,423.001,372.051,386.251,383.801,600,468
Oct 25, 20241,435.001,436.001,338.451,373.601,371.174,221,806
Oct 24, 20241,600.001,600.001,393.451,410.851,408.3510,867,415
Oct 23, 20241,672.451,743.151,621.001,634.551,631.661,734,704
Oct 22, 20241,734.801,744.951,681.001,689.901,686.91719,299
Oct 21, 20241,790.001,797.601,715.001,726.051,723.00512,449
Oct 18, 20241,780.001,802.451,769.001,786.351,783.19344,483
Oct 17, 20241,761.451,822.901,755.001,792.201,789.03863,815
Oct 16, 20241,800.001,815.001,750.051,761.451,758.33498,761
Oct 15, 20241,800.001,801.201,760.101,790.251,787.08428,986
Oct 14, 20241,790.001,801.751,758.051,791.701,788.53395,373
Oct 11, 20241,735.001,797.001,721.051,789.051,785.89779,711
Oct 10, 20241,750.001,774.851,725.401,731.751,728.69500,994
Oct 9, 20241,729.451,767.851,714.051,741.551,738.47668,805
Oct 8, 20241,700.001,727.451,685.551,714.001,710.97604,128
Oct 7, 20241,699.001,719.601,641.801,705.951,702.931,056,320
Oct 4, 20241,674.101,697.401,643.751,691.251,688.26631,401
Oct 3, 20241,667.551,713.301,640.051,676.051,673.092,440,970
Oct 1, 20241,641.501,675.001,628.301,672.501,669.54581,017
Sep 30, 20241,637.801,652.651,625.001,628.001,625.12990,112
Sep 27, 20241,700.001,713.701,661.001,671.001,668.04932,127
Sep 26, 20241,654.801,686.251,654.801,682.451,679.47515,725
Sep 25, 20241,672.001,678.351,650.151,654.751,651.82793,279
Sep 24, 20241,698.001,701.901,630.001,660.901,657.962,478,741
Sep 23, 20241,680.001,696.651,648.001,692.901,689.91921,087
Sep 20, 20241,681.501,695.901,626.101,662.001,659.061,393,739
Sep 19, 20241,740.001,751.001,666.101,676.451,673.49764,506
Sep 18, 20241,740.001,759.401,716.001,727.251,724.20578,778
Sep 17, 20241,758.001,768.451,731.051,741.151,738.07613,375
Sep 16, 20241,832.001,832.001,748.051,757.851,754.74724,800
Sep 13, 20241,846.001,859.951,816.251,826.051,822.82424,813
Sep 12, 20241,803.501,849.951,802.501,838.051,834.801,070,697
Sep 11, 20241,750.001,798.001,740.651,789.351,786.19584,091
Sep 10, 20241,772.701,774.951,728.001,756.351,753.24636,244
Sep 9, 20241,718.251,765.001,707.151,750.401,747.30387,867
Sep 6, 20241,728.001,748.651,715.651,730.301,727.24697,793
Sep 5, 20241,752.001,757.401,715.451,722.901,719.85714,635
Sep 4, 20241,760.001,774.701,745.001,749.701,746.61394,125
Sep 3, 20241,767.001,779.551,751.001,769.301,766.17510,324
Sep 2, 20241,815.151,824.301,764.001,766.301,763.181,040,685
Aug 30, 20241,867.001,869.001,807.001,815.151,811.94837,332
Aug 29, 20241,847.001,876.001,838.351,857.851,854.56466,882
Aug 28, 20241,864.001,921.001,842.601,847.051,843.781,230,446
Aug 27, 20241,840.001,909.001,826.801,856.851,853.571,048,434
Aug 26, 20241,845.001,862.501,821.901,846.601,843.33543,244
Aug 23, 20241,843.001,854.251,808.051,826.501,823.27385,173
Aug 22, 20241,847.001,868.951,829.151,832.401,829.16419,630
Aug 21, 20241,842.001,855.001,818.001,830.351,827.11369,853
Aug 20, 20241,841.051,899.001,821.051,827.851,824.621,145,083
Aug 19, 20241,831.901,845.451,801.001,834.451,831.21590,083
Aug 16, 20241,800.001,855.951,793.701,815.401,812.191,030,355
Aug 14, 20241,770.001,793.551,742.301,787.551,784.39676,739
Aug 13, 20241,805.001,821.501,740.501,748.651,745.56537,720
Aug 12, 20241,743.001,827.901,716.001,803.451,800.261,157,547
Aug 9, 2024 4.6 Dividend
Aug 9, 20241,742.001,764.951,730.801,758.251,755.14542,188
Aug 8, 20241,772.001,772.001,704.001,708.301,700.69590,227
Aug 7, 20241,730.001,750.001,700.001,739.251,731.50527,624
Aug 6, 20241,759.751,794.951,685.001,691.951,684.41893,983
Aug 5, 20241,769.551,784.901,712.001,725.651,717.96990,245
Aug 2, 20241,818.201,874.951,800.451,823.951,815.82700,480
Aug 1, 20241,873.501,899.901,831.001,840.451,832.251,107,361
Jul 31, 20241,840.001,910.001,830.101,842.601,834.391,678,695
Jul 30, 20241,800.001,841.951,787.501,836.901,828.71690,502
Jul 29, 20241,800.001,839.001,774.201,799.501,791.48982,427
Jul 26, 20241,805.001,815.001,778.151,788.951,780.98621,852
Jul 25, 20241,847.851,847.851,762.051,773.951,766.041,828,473
Jul 24, 20241,810.001,885.501,790.951,853.851,845.592,107,689
Jul 23, 20241,825.401,830.801,705.551,794.501,786.501,082,313
Jul 22, 20241,800.001,853.901,770.951,825.401,817.27860,662
Jul 19, 20241,850.051,909.001,810.001,819.701,811.591,929,316
Jul 18, 20241,860.001,882.001,812.001,858.301,850.021,095,617
Jul 16, 20241,848.001,885.851,817.251,868.701,860.371,784,986
Jul 15, 20241,882.301,891.351,827.101,840.501,832.301,700,105
Jul 12, 20241,718.401,928.701,702.901,865.551,857.246,254,949
Jul 11, 20241,713.101,740.551,696.001,709.851,702.23895,755
Jul 10, 20241,730.001,733.901,660.901,701.201,693.62731,828
Jul 9, 20241,732.001,749.801,691.301,719.551,711.89868,757
Jul 8, 20241,693.951,700.901,653.751,682.951,675.45836,199
Jul 5, 20241,746.901,746.901,680.101,693.951,686.40847,290
Jul 4, 20241,734.951,774.101,725.001,741.651,733.891,335,556
Jul 3, 20241,677.701,735.901,675.051,721.251,713.582,052,388
Jul 2, 20241,686.651,705.001,636.001,663.601,656.191,000,624
Jul 1, 20241,650.001,719.451,645.001,662.801,655.392,009,863
Jun 28, 20241,579.301,698.701,565.801,634.751,627.464,102,178
Jun 27, 20241,590.001,613.201,550.001,561.101,554.14886,087
Jun 26, 20241,584.951,630.001,584.951,592.651,585.55845,281
Jun 25, 20241,611.001,631.001,575.001,579.051,572.01576,522
Jun 24, 20241,592.451,622.001,562.601,609.501,602.33946,346
Jun 21, 20241,574.701,638.651,555.351,588.751,581.672,620,495
Jun 20, 20241,526.001,560.301,507.001,552.601,545.68932,609
Jun 19, 20241,521.751,525.951,488.551,515.851,509.09602,415
Jun 18, 20241,480.001,515.001,473.401,510.751,504.02881,537
Jun 14, 20241,493.001,498.901,472.551,479.951,473.35619,161
Jun 13, 20241,490.401,520.951,483.001,487.401,480.771,067,007
Jun 12, 20241,487.001,495.001,472.501,481.751,475.15445,042
Jun 11, 20241,496.651,500.001,471.701,478.501,471.91856,521
Jun 10, 20241,521.951,524.701,470.001,482.051,475.452,163,902
Jun 7, 20241,485.051,535.001,458.251,524.701,517.911,811,579
Jun 6, 20241,467.001,491.001,440.001,476.301,469.721,384,239
Jun 5, 20241,375.001,452.801,324.351,442.701,436.271,531,081
Jun 4, 20241,457.101,457.101,293.051,381.751,375.591,516,268
Jun 3, 20241,525.001,530.001,440.001,444.201,437.76795,009
May 31, 20241,492.501,492.501,440.251,457.251,450.76619,866
May 30, 20241,475.851,489.851,455.001,469.401,462.85574,944
May 29, 20241,502.001,507.401,472.501,475.851,469.27675,969
May 28, 20241,565.001,565.001,500.001,504.051,497.35543,748
May 27, 20241,567.001,616.001,540.001,551.301,544.391,682,320
May 24, 20241,514.351,569.901,500.001,551.551,544.641,761,162
May 23, 20241,482.001,507.101,482.001,504.651,497.94619,359
May 22, 20241,486.151,519.001,474.101,506.351,499.64643,796
May 21, 20241,510.001,519.751,477.101,497.151,490.48759,410
May 17, 20241,530.501,539.951,508.001,517.201,510.44464,366
May 16, 20241,501.951,549.851,501.951,529.401,522.581,287,015
May 15, 20241,504.001,509.001,480.001,493.251,486.60500,621
May 14, 20241,449.901,510.051,437.151,497.451,490.78665,046

Related Tickers

ZAGGLE.NS Zaggle Prepaid Ocean Services Limited
396.45
+3.13%
 
OFSS.NS Oracle Financial Services Software Limited
8,504.00
+0.31%
 
PAYTM.NS One97 Communications Limited
850.70
-0.60%
 
MAPMYINDIA.NS C. E. Info Systems Limited
2,040.40
-1.71%
 
NEWGEN.NS Newgen Software Technologies Limited
1,130.45
-2.02%
 
ZAGGLE.BO Zaggle Prepaid Ocean Services Limited
396.60
+3.44%
 
MOBIKWIK.NS ONE MOBIKWIK SYSTEMS LTD
268.25
+8.08%
 
AGSTRA.BO AGS Transact Technologies Limited
4.4800
+4.92%
 
MAPMYINDIA.BO C. E. Info Systems Limited
2,044.55
-1.40%
 
AURIONPRO.NS Aurionpro Solutions Limited
1,379.60
-0.89%