KPIT TECHNOLOGIES LIMITED (kpittech)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1322.0 | 1322.0 | 1321.5 | 1322.0 | 25600 |
| 2025-05-20 15:28:00 | 1321.1 | 1322.0 | 1321.1 | 1321.4 | 10400 |
| 2025-05-20 15:27:00 | 1322.4 | 1322.4 | 1321.1 | 1321.1 | 39200 |
| 2025-05-20 15:26:00 | 1322.6 | 1323.0 | 1322.3 | 1322.3 | 6000 |
| 2025-05-20 15:25:00 | 1322.6 | 1323.4 | 1321.5 | 1322.6 | 13600 |
| 2025-05-20 15:24:00 | 1321.9 | 1322.6 | 1321.4 | 1322.6 | 7200 |
| 2025-05-20 15:23:00 | 1319.5 | 1321.6 | 1319.0 | 1321.6 | 10400 |
| 2025-05-20 15:22:00 | 1317.3 | 1319.5 | 1317.3 | 1319.5 | 6000 |
| 2025-05-20 15:21:00 | 1315.0 | 1317.3 | 1314.5 | 1317.3 | 17200 |
| 2025-05-20 15:20:00 | 1317.3 | 1318.2 | 1314.0 | 1314.0 | 34400 |
| 2025-05-20 15:19:00 | 1316.3 | 1318.4 | 1314.7 | 1318.4 | 56000 |
| 2025-05-20 15:18:00 | 1319.3 | 1319.7 | 1315.0 | 1315.0 | 42800 |
| 2025-05-20 15:17:00 | 1320.4 | 1321.1 | 1318.6 | 1319.1 | 21600 |
| 2025-05-20 15:16:00 | 1321.0 | 1321.2 | 1318.8 | 1320.6 | 20000 |
| 2025-05-20 15:15:00 | 1318.8 | 1322.8 | 1318.3 | 1321.6 | 84800 |
| 2025-05-20 15:14:00 | 1324.6 | 1324.6 | 1316.1 | 1318.8 | 114800 |
| 2025-05-20 15:13:00 | 1329.3 | 1329.3 | 1324.7 | 1324.8 | 22800 |
| 2025-05-20 15:12:00 | 1329.8 | 1329.8 | 1328.6 | 1329.3 | 5600 |
| 2025-05-20 15:11:00 | 1329.5 | 1329.8 | 1329.0 | 1329.8 | 4000 |
| 2025-05-20 15:10:00 | 1326.4 | 1329.5 | 1326.4 | 1329.5 | 6000 |
| 2025-05-20 15:09:00 | 1325.9 | 1326.4 | 1325.9 | 1326.4 | 2000 |
| 2025-05-20 15:08:00 | 1326.0 | 1326.1 | 1325.0 | 1325.9 | 9200 |
| 2025-05-20 15:07:00 | 1324.6 | 1325.3 | 1320.3 | 1325.3 | 37200 |
| 2025-05-20 15:06:00 | 1327.2 | 1327.6 | 1323.0 | 1324.6 | 55200 |
| 2025-05-20 15:05:00 | 1326.7 | 1327.2 | 1325.9 | 1327.2 | 4800 |
| 2025-05-20 15:04:00 | 1327.5 | 1327.5 | 1326.7 | 1326.7 | 1600 |
| 2025-05-20 15:03:00 | 1327.9 | 1328.0 | 1327.5 | 1327.5 | 3200 |
| 2025-05-20 15:02:00 | 1328.7 | 1328.7 | 1328.2 | 1328.2 | 1200 |
| 2025-05-20 15:01:00 | 1327.7 | 1328.7 | 1327.7 | 1328.7 | 800 |
| 2025-05-20 15:00:00 | 1328.8 | 1329.1 | 1327.7 | 1327.7 | 3600 |
| 2025-05-20 14:59:00 | 1330.0 | 1330.0 | 1328.7 | 1328.8 | 800 |
| 2025-05-20 14:58:00 | 1330.8 | 1330.8 | 1330.0 | 1330.0 | 800 |
| 2025-05-20 14:57:00 | 1331.6 | 1331.6 | 1330.8 | 1330.8 | 800 |
| 2025-05-20 14:56:00 | 1331.6 | 1331.6 | 1331.6 | 1331.6 | 0 |
| 2025-05-20 14:55:00 | 1332.8 | 1332.8 | 1331.6 | 1331.6 | 400 |
| 2025-05-20 14:54:00 | 1332.4 | 1333.1 | 1332.4 | 1332.8 | 2400 |
| 2025-05-20 14:53:00 | 1332.4 | 1332.4 | 1332.4 | 1332.4 | 0 |
| 2025-05-20 14:52:00 | 1333.0 | 1333.0 | 1332.4 | 1332.4 | 400 |
| 2025-05-20 14:51:00 | 1337.1 | 1337.1 | 1333.0 | 1333.0 | 2000 |
| 2025-05-20 14:50:00 | 1335.5 | 1337.1 | 1335.5 | 1337.1 | 400 |
| 2025-05-20 14:49:00 | 1334.1 | 1336.1 | 1334.1 | 1335.5 | 2000 |
| 2025-05-20 14:48:00 | 1334.1 | 1334.1 | 1334.1 | 1334.1 | 0 |
| 2025-05-20 14:47:00 | 1332.7 | 1334.1 | 1332.7 | 1334.1 | 400 |
| 2025-05-20 14:46:00 | 1331.0 | 1332.7 | 1331.0 | 1332.7 | 4000 |
| 2025-05-20 14:45:00 | 1330.7 | 1331.0 | 1330.7 | 1331.0 | 1600 |
| 2025-05-20 14:44:00 | 1330.7 | 1330.7 | 1330.7 | 1330.7 | 0 |
| 2025-05-20 14:43:00 | 1331.1 | 1331.1 | 1330.7 | 1330.7 | 800 |
| 2025-05-20 14:42:00 | 1331.2 | 1331.2 | 1329.7 | 1331.1 | 3200 |
| 2025-05-20 14:41:00 | 1330.5 | 1331.2 | 1330.5 | 1331.2 | 800 |
| 2025-05-20 14:40:00 | 1329.8 | 1330.5 | 1329.8 | 1330.5 | 1600 |
| 2025-05-20 14:39:00 | 1329.8 | 1329.8 | 1329.8 | 1329.8 | 0 |
| 2025-05-20 14:38:00 | 1330.1 | 1330.5 | 1329.8 | 1329.8 | 1600 |
| 2025-05-20 14:37:00 | 1329.2 | 1330.1 | 1329.2 | 1330.1 | 2400 |
| 2025-05-20 14:36:00 | 1329.2 | 1329.3 | 1329.2 | 1329.2 | 1600 |
| 2025-05-20 14:35:00 | 1329.2 | 1329.2 | 1329.2 | 1329.2 | 1200 |
| 2025-05-20 14:34:00 | 1328.7 | 1328.7 | 1328.7 | 1328.7 | 0 |
| 2025-05-20 14:33:00 | 1327.6 | 1328.7 | 1327.5 | 1328.7 | 4400 |
| 2025-05-20 14:32:00 | 1327.4 | 1327.4 | 1327.0 | 1327.0 | 400 |
| 2025-05-20 14:31:00 | 1327.9 | 1327.9 | 1327.3 | 1327.4 | 2800 |
| 2025-05-20 14:30:00 | 1327.4 | 1328.3 | 1327.4 | 1328.2 | 2400 |
| 2025-05-20 14:29:00 | 1326.7 | 1327.7 | 1326.7 | 1326.9 | 2400 |
| 2025-05-20 14:28:00 | 1326.7 | 1326.7 | 1326.7 | 1326.7 | 400 |
| 2025-05-20 14:27:00 | 1328.7 | 1328.7 | 1327.1 | 1327.1 | 800 |
| 2025-05-20 14:26:00 | 1328.7 | 1328.7 | 1328.7 | 1328.7 | 0 |
| 2025-05-20 14:25:00 | 1329.0 | 1329.0 | 1328.0 | 1328.7 | 2800 |
| 2025-05-20 14:24:00 | 1328.8 | 1329.1 | 1328.8 | 1329.0 | 1600 |
| 2025-05-20 14:23:00 | 1328.8 | 1328.8 | 1328.8 | 1328.8 | 0 |
| 2025-05-20 14:22:00 | 1328.9 | 1328.9 | 1328.8 | 1328.8 | 800 |
| 2025-05-20 14:21:00 | 1329.7 | 1329.7 | 1328.9 | 1328.9 | 2000 |
| 2025-05-20 14:20:00 | 1330.0 | 1330.0 | 1327.8 | 1328.7 | 3200 |
| 2025-05-20 14:19:00 | 1331.5 | 1331.5 | 1330.0 | 1330.0 | 1600 |
| 2025-05-20 14:18:00 | 1331.1 | 1331.5 | 1331.1 | 1331.5 | 800 |
| 2025-05-20 14:17:00 | 1331.7 | 1331.7 | 1331.2 | 1331.5 | 800 |
| 2025-05-20 14:16:00 | 1331.7 | 1331.7 | 1331.7 | 1331.7 | 0 |
| 2025-05-20 14:15:00 | 1331.8 | 1332.0 | 1331.7 | 1331.7 | 1200 |
| 2025-05-20 14:14:00 | 1331.3 | 1331.8 | 1330.1 | 1331.8 | 4400 |
| 2025-05-20 14:13:00 | 1333.1 | 1333.1 | 1331.2 | 1331.2 | 800 |
| 2025-05-20 14:12:00 | 1333.1 | 1333.1 | 1333.1 | 1333.1 | 0 |
| 2025-05-20 14:11:00 | 1333.1 | 1333.1 | 1333.1 | 1333.1 | 0 |
| 2025-05-20 14:10:00 | 1333.1 | 1333.1 | 1333.1 | 1333.1 | 0 |
| 2025-05-20 14:09:00 | 1331.8 | 1333.3 | 1331.8 | 1333.1 | 2800 |
| 2025-05-20 14:08:00 | 1331.8 | 1331.8 | 1331.8 | 1331.8 | 0 |
| 2025-05-20 14:07:00 | 1332.2 | 1332.2 | 1331.8 | 1331.8 | 1600 |
| 2025-05-20 14:06:00 | 1332.2 | 1332.2 | 1332.2 | 1332.2 | 400 |
| 2025-05-20 14:05:00 | 1333.7 | 1333.7 | 1332.2 | 1332.2 | 1600 |
| 2025-05-20 14:04:00 | 1335.6 | 1335.6 | 1333.7 | 1333.7 | 1600 |
| 2025-05-20 14:03:00 | 1335.6 | 1335.6 | 1335.6 | 1335.6 | 0 |
| 2025-05-20 14:02:00 | 1335.6 | 1335.6 | 1335.6 | 1335.6 | 0 |
| 2025-05-20 14:01:00 | 1336.2 | 1336.2 | 1335.6 | 1335.6 | 400 |
| 2025-05-20 14:00:00 | 1335.9 | 1336.2 | 1335.9 | 1336.2 | 1200 |
| 2025-05-20 13:59:00 | 1335.7 | 1335.9 | 1335.1 | 1335.9 | 800 |
| 2025-05-20 13:58:00 | 1335.5 | 1335.7 | 1335.5 | 1335.7 | 1200 |
| 2025-05-20 13:57:00 | 1335.7 | 1335.7 | 1335.7 | 1335.7 | 400 |
| 2025-05-20 13:56:00 | 1336.4 | 1336.4 | 1336.4 | 1336.4 | 0 |
| 2025-05-20 13:55:00 | 1336.4 | 1336.4 | 1336.4 | 1336.4 | 0 |
| 2025-05-20 13:54:00 | 1336.0 | 1336.4 | 1336.0 | 1336.4 | 400 |
| 2025-05-20 13:53:00 | 1337.0 | 1337.0 | 1336.0 | 1336.0 | 400 |
| 2025-05-20 13:52:00 | 1337.0 | 1337.0 | 1337.0 | 1337.0 | 0 |
| 2025-05-20 13:51:00 | 1337.8 | 1337.8 | 1337.0 | 1337.0 | 1600 |
| 2025-05-20 13:50:00 | 1338.6 | 1338.6 | 1337.8 | 1337.8 | 400 |