Price Data Selection & Download
KPIT Technologies Share Price All Time Records & Statistics (Apr 2019 - Sep 2026)
1827 daily OHLCV records on NSE from April 2019 to Sept. 2026. Analyse KPITTECH FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹1928.70
July 12, 2024
NSE Exchange
Share Price All Time Low
₹34.35
March 26, 2020
NSE Exchange
Highest Volume Trading Day
28,550,031
July 29, 2026 • ₹638.75
NSE Exchange
Share Price History Data (Apr 2019 - Sep 2026)
KPITTECH daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹559.30 | ₹559.50 | ₹532.00 | ₹532.00 | 3,944,020 |
| 2026-09-17 | ₹556.20 | ₹560.95 | ₹552.50 | ₹559.30 | 599,882 |
| 2026-09-16 | ₹563.00 | ₹566.40 | ₹553.10 | ₹555.00 | 831,708 |
| 2026-09-15 | ₹560.00 | ₹580.95 | ₹560.00 | ₹563.00 | 4,090,759 |
| 2026-09-11 | ₹550.90 | ₹555.95 | ₹545.60 | ₹553.75 | 860,098 |
| 2026-09-10 | ₹554.50 | ₹559.50 | ₹548.75 | ₹550.95 | 1,114,138 |
| 2026-09-09 | ₹558.30 | ₹559.25 | ₹551.25 | ₹553.10 | 1,160,555 |
| 2026-09-08 | ₹562.25 | ₹563.35 | ₹556.40 | ₹562.00 | 1,083,793 |
| 2026-09-07 | ₹575.85 | ₹575.90 | ₹560.00 | ₹562.25 | 1,316,814 |
| 2026-09-04 | ₹584.00 | ₹593.60 | ₹575.00 | ₹575.45 | 1,239,906 |
| 2026-09-03 | ₹591.05 | ₹592.40 | ₹580.55 | ₹583.50 | 975,708 |
| 2026-09-02 | ₹588.00 | ₹589.90 | ₹579.10 | ₹588.00 | 715,333 |
| 2026-09-01 | ₹585.20 | ₹594.30 | ₹581.00 | ₹590.00 | 1,026,752 |
| 2026-08-31 | ₹609.40 | ₹610.00 | ₹585.00 | ₹585.00 | 2,324,629 |
| 2026-08-28 | ₹590.00 | ₹613.45 | ₹589.40 | ₹609.40 | 5,637,989 |
| 2026-08-27 | ₹589.50 | ₹592.90 | ₹579.65 | ₹588.00 | 1,063,360 |
| 2026-08-26 | ₹593.00 | ₹596.20 | ₹587.45 | ₹590.00 | 918,198 |
| 2026-08-25 | ₹583.10 | ₹592.00 | ₹577.00 | ₹592.00 | 1,582,973 |
| 2026-08-24 | ₹589.35 | ₹595.90 | ₹581.00 | ₹583.10 | 1,117,937 |
| 2026-08-21 | ₹592.90 | ₹594.85 | ₹586.05 | ₹589.30 | 904,430 |
| 2026-08-20 | ₹595.00 | ₹601.25 | ₹590.05 | ₹592.90 | 641,737 |
| 2026-08-19 | ₹602.85 | ₹608.10 | ₹585.50 | ₹589.10 | 1,451,052 |
| 2026-08-18 | ₹609.00 | ₹609.05 | ₹596.00 | ₹596.65 | 1,619,307 |
| 2026-08-17 | ₹617.00 | ₹617.00 | ₹603.25 | ₹609.00 | 941,451 |
| 2026-08-14 | ₹623.60 | ₹625.40 | ₹610.85 | ₹614.00 | 640,338 |
| 2026-08-13 | ₹611.80 | ₹621.90 | ₹608.00 | ₹620.50 | 1,038,244 |
| 2026-08-12 | ₹627.00 | ₹628.00 | ₹609.00 | ₹609.20 | 1,196,638 |
| 2026-08-11 | ₹628.00 | ₹634.15 | ₹621.15 | ₹627.00 | 1,460,797 |
| 2026-08-10 | ₹630.00 | ₹638.80 | ₹624.30 | ₹627.90 | 1,469,093 |
| 2026-08-07 | ₹623.00 | ₹637.25 | ₹620.55 | ₹629.90 | 2,544,167 |
| 2026-08-06 | ₹628.90 | ₹640.70 | ₹619.70 | ₹623.00 | 3,620,699 |
| 2026-08-05 | ₹630.00 | ₹630.50 | ₹621.60 | ₹623.00 | 1,547,858 |
| 2026-08-04 | ₹624.00 | ₹629.30 | ₹617.90 | ₹625.60 | 2,143,138 |
| 2026-08-03 | ₹602.15 | ₹622.50 | ₹598.45 | ₹619.25 | 4,526,739 |
| 2026-07-31 | ₹585.30 | ₹607.50 | ₹575.50 | ₹598.40 | 6,237,877 |
| 2026-07-30 | ₹610.00 | ₹621.00 | ₹580.15 | ₹589.75 | 15,706,759 |
| 2026-07-29 | ₹610.00 | ₹662.65 | ₹606.65 | ₹638.75 | 28,550,031 |
| 2026-07-28 | ₹587.00 | ₹606.40 | ₹587.00 | ₹602.45 | 8,904,454 |
| 2026-07-27 | ₹585.70 | ₹594.10 | ₹580.70 | ₹585.20 | 5,068,869 |
| 2026-07-24 | ₹547.05 | ₹587.00 | ₹546.15 | ₹583.20 | 9,475,364 |
| 2026-07-23 | ₹551.80 | ₹555.80 | ₹548.00 | ₹550.90 | 2,116,765 |
| 2026-07-22 | ₹564.45 | ₹564.45 | ₹551.00 | ₹554.90 | 1,120,151 |
| 2026-07-21 | ₹561.95 | ₹578.40 | ₹560.60 | ₹564.45 | 3,564,358 |
| 2026-07-20 | ₹555.00 | ₹565.90 | ₹552.45 | ₹561.20 | 1,589,210 |
| 2026-07-17 | ₹553.90 | ₹557.95 | ₹547.00 | ₹554.05 | 1,542,011 |
| 2026-07-16 | ₹554.95 | ₹562.70 | ₹550.00 | ₹551.35 | 1,575,224 |
| 2026-07-15 | ₹553.00 | ₹555.70 | ₹543.00 | ₹551.60 | 3,117,204 |
| 2026-07-14 | ₹573.45 | ₹576.60 | ₹552.50 | ₹555.60 | 3,059,510 |
| 2026-07-13 | ₹560.00 | ₹578.90 | ₹556.60 | ₹573.45 | 5,545,256 |
| 2026-07-10 | ₹554.05 | ₹567.40 | ₹554.05 | ₹561.75 | 4,155,099 |
| 2026-07-09 | ₹556.05 | ₹557.00 | ₹546.60 | ₹548.15 | 1,950,385 |
| 2026-07-08 | ₹562.25 | ₹567.80 | ₹551.10 | ₹554.60 | 2,948,579 |
| 2026-07-07 | ₹559.45 | ₹566.40 | ₹556.35 | ₹562.40 | 3,766,444 |
| 2026-07-06 | ₹560.90 | ₹562.00 | ₹543.35 | ₹558.00 | 4,760,308 |
| 2026-07-03 | ₹565.05 | ₹568.50 | ₹556.50 | ₹558.65 | 4,156,593 |
| 2026-07-02 | ₹561.00 | ₹570.50 | ₹551.85 | ₹558.80 | 9,825,945 |
| 2026-07-01 | ₹604.40 | ₹604.40 | ₹555.50 | ₹557.55 | 26,085,834 |
| 2026-06-30 | ₹712.50 | ₹716.00 | ₹669.35 | ₹671.55 | 5,466,149 |
| 2026-06-29 | ₹738.90 | ₹743.80 | ₹708.05 | ₹712.20 | 1,861,006 |
| 2026-06-25 | ₹741.70 | ₹749.50 | ₹733.20 | ₹742.60 | 1,108,161 |
| 2026-06-24 | ₹740.15 | ₹753.70 | ₹733.00 | ₹736.05 | 1,624,553 |
| 2026-06-23 | ₹753.50 | ₹756.00 | ₹738.20 | ₹741.15 | 1,050,698 |
| 2026-06-22 | ₹763.80 | ₹770.95 | ₹753.00 | ₹756.40 | 868,628 |
| 2026-06-19 | ₹729.90 | ₹769.85 | ₹711.10 | ₹760.05 | 2,632,393 |
| 2026-06-18 | ₹752.00 | ₹758.70 | ₹741.40 | ₹745.95 | 724,879 |
| 2026-06-17 | ₹760.05 | ₹767.70 | ₹748.30 | ₹752.00 | 981,294 |
| 2026-06-16 | ₹765.00 | ₹767.35 | ₹751.20 | ₹756.55 | 1,065,809 |
| 2026-06-15 | ₹763.00 | ₹774.00 | ₹754.05 | ₹757.00 | 991,468 |
| 2026-06-12 | ₹742.10 | ₹752.00 | ₹736.30 | ₹749.00 | 675,160 |
| 2026-06-11 | ₹726.00 | ₹742.45 | ₹718.20 | ₹736.90 | 764,143 |
| 2026-06-10 | ₹751.50 | ₹760.40 | ₹730.00 | ₹732.95 | 700,519 |
| 2026-06-09 | ₹756.00 | ₹773.00 | ₹746.05 | ₹756.15 | 683,944 |
| 2026-06-08 | ₹770.00 | ₹770.00 | ₹751.20 | ₹755.30 | 901,646 |
| 2026-06-05 | ₹780.05 | ₹784.30 | ₹767.25 | ₹777.80 | 848,126 |
| 2026-06-04 | ₹770.00 | ₹779.45 | ₹758.00 | ₹773.00 | 758,769 |
| 2026-06-03 | ₹800.80 | ₹800.80 | ₹770.60 | ₹774.25 | 2,235,273 |
| 2026-06-02 | ₹789.05 | ₹826.00 | ₹783.00 | ₹809.25 | 3,897,702 |
| 2026-06-01 | ₹776.05 | ₹805.85 | ₹776.05 | ₹786.10 | 2,194,206 |
| 2026-05-29 | ₹778.00 | ₹793.95 | ₹764.35 | ₹771.95 | 1,432,401 |
| 2026-05-27 | ₹783.50 | ₹795.00 | ₹766.25 | ₹771.80 | 1,268,829 |
| 2026-05-26 | ₹756.40 | ₹797.50 | ₹753.95 | ₹784.70 | 2,237,901 |
| 2026-05-25 | ₹753.95 | ₹772.65 | ₹753.95 | ₹756.60 | 1,495,776 |
| 2026-05-22 | ₹752.00 | ₹764.50 | ₹744.40 | ₹751.05 | 1,465,191 |
| 2026-05-21 | ₹755.60 | ₹756.95 | ₹742.50 | ₹750.90 | 2,354,499 |
| 2026-05-20 | ₹745.05 | ₹760.90 | ₹741.50 | ₹750.80 | 3,194,714 |
| 2026-05-19 | ₹712.00 | ₹750.90 | ₹710.00 | ₹743.70 | 3,215,754 |
| 2026-05-18 | ₹702.00 | ₹711.70 | ₹690.45 | ₹707.75 | 1,166,215 |
| 2026-05-15 | ₹708.20 | ₹726.45 | ₹702.00 | ₹703.70 | 1,215,690 |
| 2026-05-14 | ₹711.00 | ₹716.70 | ₹693.00 | ₹709.00 | 1,986,342 |
| 2026-05-13 | ₹711.00 | ₹718.05 | ₹705.00 | ₹710.65 | 1,300,856 |
| 2026-05-12 | ₹733.00 | ₹733.00 | ₹703.25 | ₹712.05 | 2,937,642 |
| 2026-05-11 | ₹728.00 | ₹737.20 | ₹715.00 | ₹733.45 | 1,990,591 |
| 2026-05-08 | ₹722.60 | ₹735.80 | ₹704.00 | ₹729.15 | 4,551,374 |
| 2026-05-07 | ₹748.55 | ₹748.55 | ₹709.20 | ₹722.65 | 8,691,588 |
| 2026-05-06 | ₹783.95 | ₹795.30 | ₹722.50 | ₹748.60 | 11,996,230 |
| 2026-05-05 | ₹768.45 | ₹784.60 | ₹764.25 | ₹772.50 | 1,260,326 |
| 2026-05-04 | ₹767.00 | ₹777.15 | ₹756.55 | ₹768.55 | 2,376,007 |
| 2026-04-30 | ₹738.05 | ₹767.20 | ₹727.65 | ₹759.05 | 2,877,480 |
| 2026-04-29 | ₹737.00 | ₹758.90 | ₹737.00 | ₹740.05 | 1,272,977 |
| 2026-04-28 | ₹736.00 | ₹739.80 | ₹722.90 | ₹734.45 | 1,438,774 |
| 2026-04-27 | ₹713.10 | ₹740.00 | ₹713.10 | ₹735.30 | 1,703,717 |
| 2026-04-24 | ₹733.50 | ₹733.95 | ₹690.15 | ₹709.60 | 2,240,743 |
| 2026-04-23 | ₹735.00 | ₹743.95 | ₹728.00 | ₹733.65 | 1,046,359 |
| 2026-04-22 | ₹743.90 | ₹743.90 | ₹721.25 | ₹735.95 | 1,703,203 |
| 2026-04-21 | ₹734.00 | ₹749.30 | ₹730.05 | ₹744.70 | 745,302 |
| 2026-04-20 | ₹748.65 | ₹750.45 | ₹724.35 | ₹734.40 | 1,674,776 |
| 2026-04-17 | ₹749.90 | ₹762.80 | ₹740.00 | ₹747.80 | 1,541,544 |
| 2026-04-16 | ₹738.90 | ₹755.35 | ₹730.05 | ₹746.25 | 2,570,211 |
| 2026-04-15 | ₹723.95 | ₹736.00 | ₹720.00 | ₹728.65 | 1,576,485 |
| 2026-04-13 | ₹709.65 | ₹719.30 | ₹695.25 | ₹709.85 | 1,240,536 |
| 2026-04-10 | ₹723.00 | ₹723.00 | ₹706.00 | ₹716.45 | 1,512,797 |
| 2026-04-09 | ₹721.15 | ₹725.00 | ₹705.95 | ₹716.05 | 1,769,446 |
| 2026-04-08 | ₹740.00 | ₹740.00 | ₹711.10 | ₹721.15 | 2,595,624 |
| 2026-04-07 | ₹695.05 | ₹710.00 | ₹685.50 | ₹707.85 | 1,906,465 |
| 2026-04-06 | ₹696.80 | ₹704.40 | ₹684.35 | ₹694.85 | 1,473,246 |
| 2026-04-02 | ₹654.30 | ₹698.90 | ₹652.05 | ₹696.80 | 1,767,842 |
| 2026-04-01 | ₹650.70 | ₹683.10 | ₹648.80 | ₹674.30 | 1,880,678 |
| 2026-03-30 | ₹648.85 | ₹655.80 | ₹633.00 | ₹634.75 | 1,656,577 |
| 2026-03-27 | ₹673.60 | ₹682.00 | ₹658.00 | ₹660.05 | 1,598,377 |
| 2026-03-25 | ₹671.75 | ₹684.80 | ₹665.25 | ₹673.60 | 1,220,977 |
| 2026-03-24 | ₹680.00 | ₹681.80 | ₹644.40 | ₹665.00 | 1,567,450 |
| 2026-03-23 | ₹650.00 | ₹662.90 | ₹645.55 | ₹659.30 | 2,233,577 |
| 2026-03-20 | ₹671.00 | ₹679.70 | ₹658.00 | ₹660.95 | 1,948,255 |
| 2026-03-19 | ₹680.00 | ₹680.00 | ₹655.00 | ₹658.90 | 2,473,667 |
| 2026-03-18 | ₹658.00 | ₹698.85 | ₹654.10 | ₹688.25 | 4,250,732 |
| 2026-03-17 | ₹635.00 | ₹656.10 | ₹624.90 | ₹653.70 | 2,692,241 |
| 2026-03-16 | ₹660.00 | ₹664.10 | ₹629.20 | ₹631.95 | 3,226,454 |
| 2026-03-13 | ₹670.20 | ₹671.00 | ₹652.90 | ₹660.15 | 2,471,617 |
| 2026-03-12 | ₹682.00 | ₹683.70 | ₹665.65 | ₹671.25 | 1,341,404 |
| 2026-03-11 | ₹696.70 | ₹708.75 | ₹680.20 | ₹682.75 | 1,785,604 |
| 2026-03-10 | ₹696.90 | ₹703.40 | ₹684.35 | ₹693.25 | 1,877,386 |
| 2026-03-09 | ₹692.25 | ₹693.00 | ₹672.50 | ₹688.90 | 2,067,491 |
| 2026-03-06 | ₹717.50 | ₹742.45 | ₹695.40 | ₹698.55 | 2,876,869 |
| 2026-03-05 | ₹746.90 | ₹750.00 | ₹713.15 | ₹717.50 | 2,330,442 |
| 2026-03-04 | ₹745.00 | ₹753.25 | ₹725.25 | ₹736.15 | 1,679,348 |
| 2026-03-02 | ₹736.00 | ₹768.30 | ₹736.00 | ₹754.25 | 1,681,199 |
| 2026-02-27 | ₹800.00 | ₹808.40 | ₹768.00 | ₹771.10 | 2,159,691 |
| 2026-02-26 | ₹794.00 | ₹809.10 | ₹788.00 | ₹793.70 | 1,399,625 |
| 2026-02-25 | ₹764.10 | ₹805.00 | ₹764.00 | ₹788.70 | 5,094,300 |
| 2026-02-24 | ₹809.00 | ₹809.30 | ₹758.00 | ₹760.50 | 3,617,378 |
| 2026-02-23 | ₹835.40 | ₹841.90 | ₹801.40 | ₹812.70 | 2,364,931 |
| 2026-02-20 | ₹844.50 | ₹846.40 | ₹830.70 | ₹835.40 | 1,311,329 |
| 2026-02-19 | ₹862.50 | ₹869.10 | ₹844.00 | ₹847.50 | 987,912 |
| 2026-02-18 | ₹881.30 | ₹883.80 | ₹855.10 | ₹861.60 | 987,144 |
| 2026-02-17 | ₹879.00 | ₹891.60 | ₹872.00 | ₹879.30 | 1,167,303 |
| 2026-02-16 | ₹860.40 | ₹884.10 | ₹855.10 | ₹880.30 | 1,230,784 |
| 2026-02-13 | ₹870.00 | ₹873.60 | ₹812.90 | ₹861.70 | 6,026,791 |
| 2026-02-12 | ₹951.80 | ₹953.00 | ₹886.20 | ₹891.50 | 3,179,727 |
| 2026-02-11 | ₹973.60 | ₹979.80 | ₹956.20 | ₹959.40 | 632,882 |
| 2026-02-10 | ₹970.00 | ₹993.90 | ₹964.10 | ₹973.60 | 1,028,511 |
| 2026-02-09 | ₹959.00 | ₹971.20 | ₹955.00 | ₹964.00 | 960,204 |
| 2026-02-06 | ₹959.50 | ₹960.50 | ₹943.20 | ₹958.40 | 887,854 |
| 2026-02-05 | ₹981.40 | ₹988.00 | ₹955.50 | ₹959.50 | 891,033 |
| 2026-02-04 | ₹976.20 | ₹986.50 | ₹953.70 | ₹981.40 | 1,305,703 |
| 2026-02-03 | ₹1062.00 | ₹1063.00 | ₹987.00 | ₹989.80 | 1,343,955 |
| 2026-02-02 | ₹991.00 | ₹1011.30 | ₹984.60 | ₹998.50 | 1,616,312 |
| 2026-02-01 | ₹1040.00 | ₹1040.00 | ₹963.60 | ₹991.10 | 2,337,806 |
| 2026-01-30 | ₹1036.00 | ₹1057.70 | ₹1018.30 | ₹1041.90 | 2,183,053 |
| 2026-01-29 | ₹1109.00 | ₹1110.10 | ₹1035.00 | ₹1042.80 | 2,536,989 |
| 2026-01-28 | ₹1110.00 | ₹1117.40 | ₹1089.10 | ₹1105.80 | 735,524 |
| 2026-01-27 | ₹1098.50 | ₹1116.30 | ₹1092.30 | ₹1104.40 | 919,507 |
| 2026-01-23 | ₹1114.00 | ₹1123.00 | ₹1097.00 | ₹1114.50 | 749,846 |
| 2026-01-22 | ₹1132.00 | ₹1141.20 | ₹1105.40 | ₹1109.20 | 497,662 |
| 2026-01-21 | ₹1129.80 | ₹1129.80 | ₹1088.80 | ₹1114.90 | 1,063,983 |
| 2026-01-20 | ₹1168.90 | ₹1168.90 | ₹1119.80 | ₹1131.30 | 757,504 |
| 2026-01-19 | ₹1185.00 | ₹1186.80 | ₹1154.00 | ₹1163.10 | 527,328 |
| 2026-01-16 | ₹1180.00 | ₹1223.40 | ₹1180.00 | ₹1187.20 | 734,628 |
| 2026-01-14 | ₹1179.20 | ₹1205.70 | ₹1167.80 | ₹1179.40 | 683,650 |
| 2026-01-13 | ₹1172.70 | ₹1185.50 | ₹1161.40 | ₹1173.60 | 266,815 |
| 2026-01-12 | ₹1170.10 | ₹1181.20 | ₹1154.40 | ₹1172.60 | 403,250 |
| 2026-01-09 | ₹1174.00 | ₹1193.00 | ₹1166.10 | ₹1182.40 | 473,167 |
| 2026-01-08 | ₹1210.90 | ₹1242.70 | ₹1170.00 | ₹1180.30 | 1,377,247 |
| 2026-01-07 | ₹1139.80 | ₹1217.70 | ₹1139.40 | ₹1208.50 | 2,462,611 |
| 2026-01-06 | ₹1151.00 | ₹1154.20 | ₹1131.00 | ₹1139.90 | 345,389 |
| 2026-01-05 | ₹1167.60 | ₹1174.20 | ₹1147.20 | ₹1151.00 | 555,257 |
| 2026-01-02 | ₹1163.20 | ₹1169.00 | ₹1150.80 | ₹1167.60 | 413,208 |
| 2026-01-01 | ₹1178.00 | ₹1184.00 | ₹1160.00 | ₹1163.20 | 284,550 |
KPIT Technologies Share Price Performance Analysis (Apr 2019 - Sep 2026)
KPITTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-54.26%
₹1163.20 → ₹532.00
Year to Date
Price Volatility
23.62%
Medium Volatility
Year to Date
Average Daily Volume
2,454,040
Year to Date Average
NSE Exchange
KPIT Technologies Share Price History – Frequently Asked Questions
Common questions about KPITTECH historical data and records. For live price, key ratios and fundamentals, see KPITTECH stock price BSE.
What is the all-time high share price of KPIT Technologies (KPITTECH)?
The all-time high share price of KPIT Technologies was ₹1928.7 recorded on July 12, 2024 on the NSE exchange.
What is the all-time low share price of KPIT Technologies (KPITTECH)?
The all-time low share price of KPIT Technologies was ₹34.35 recorded on March 26, 2020 on the NSE exchange.
How can I download KPITTECH historical share price data?
You can download KPIT Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KPITTECH shares?
The highest trading volume day for KPIT Technologies was 28,550,031 shares traded on July 29, 2026 on the NSE exchange, with share price at ₹638.75.