Price Data Selection & Download
KPIT Technologies Share Price All Time Records & Statistics (Apr 2019 - May 2026)
1748 daily OHLCV records on NSE from April 2019 to May 2026. For live price, key ratios and fundamentals, see KPITTECH stock price BSE.
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
16,988,105
September 22, 2022 • ₹664.95
NSE Exchange
Share Price History Data (Apr 2019 - May 2026)
KPITTECH daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
KPITTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.65%
₹1163.20 → ₹771.80
Year to Date
Price Volatility
20.94%
Medium Volatility
Year to Date
Average Daily Volume
1,925,773
Year to Date Average
NSE Exchange
KPIT Technologies Share Price History – Frequently Asked Questions
Common questions about KPITTECH historical data and records. Explore KPITTECH intrinsic value to estimate fundamental worth using multiple valuation models.
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 16,988,105 shares traded on September 22, 2022 on the NSE exchange, with share price at ₹664.95.