KPIT TECHNOLOGIES LIMITED (kpittech)
TECHNOLOGY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1261.4 | 1267.5 | 1251.0 | 1263.5 | 415600 |
| 2025-07-07 05:30:00 | 1253.1 | 1263.0 | 1252.1 | 1260.2 | 702400 |
| 2025-07-04 05:30:00 | 1255.7 | 1263.9 | 1245.7 | 1258.4 | 685600 |
| 2025-07-03 05:30:00 | 1240.0 | 1262.0 | 1240.0 | 1255.4 | 934800 |
| 2025-07-02 05:30:00 | 1248.0 | 1259.8 | 1233.4 | 1241.1 | 1387600 |
| 2025-07-01 05:30:00 | 1262.9 | 1263.9 | 1232.9 | 1246.3 | 1206000 |
| 2025-06-30 05:30:00 | 1268.4 | 1283.1 | 1258.0 | 1260.9 | 1442800 |
| 2025-06-27 05:30:00 | 1283.9 | 1297.9 | 1263.3 | 1267.2 | 1936000 |
| 2025-06-26 05:30:00 | 1289.0 | 1299.1 | 1261.2 | 1273.0 | 1234000 |
| 2025-06-25 05:30:00 | 1300.0 | 1302.6 | 1281.0 | 1295.4 | 1756000 |
| 2025-06-24 05:30:00 | 1370.0 | 1370.0 | 1290.3 | 1298.0 | 3868800 |
| 2025-06-23 05:30:00 | 1373.4 | 1414.7 | 1373.4 | 1392.2 | 1575200 |
| 2025-06-20 05:30:00 | 1383.6 | 1406.4 | 1376.1 | 1399.5 | 1256400 |
| 2025-06-19 05:30:00 | 1430.0 | 1430.0 | 1338.9 | 1389.0 | 2764800 |
| 2025-06-18 05:30:00 | 1394.0 | 1421.9 | 1388.0 | 1417.6 | 1331200 |
| 2025-06-17 05:30:00 | 1402.5 | 1421.0 | 1384.3 | 1397.6 | 1596800 |
| 2025-06-16 05:30:00 | 1365.0 | 1411.7 | 1342.5 | 1402.4 | 2279200 |
| 2025-06-13 05:30:00 | 1344.9 | 1363.6 | 1332.4 | 1352.2 | 554400 |
| 2025-06-12 05:30:00 | 1388.0 | 1401.8 | 1358.2 | 1362.6 | 666400 |
| 2025-06-11 05:30:00 | 1372.7 | 1402.0 | 1361.0 | 1387.8 | 996800 |
| 2025-06-10 05:30:00 | 1367.2 | 1397.0 | 1358.1 | 1369.7 | 1338400 |
| 2025-06-09 05:30:00 | 1320.0 | 1367.8 | 1320.0 | 1360.2 | 990000 |
| 2025-06-06 05:30:00 | 1326.6 | 1327.4 | 1313.4 | 1320.0 | 713200 |
| 2025-06-05 05:30:00 | 1334.8 | 1334.9 | 1315.2 | 1327.3 | 261600 |
| 2025-06-04 05:30:00 | 1332.5 | 1334.3 | 1313.4 | 1324.0 | 450800 |
| 2025-06-03 05:30:00 | 1339.2 | 1355.8 | 1325.5 | 1328.1 | 608000 |
| 2025-06-02 05:30:00 | 1340.9 | 1342.9 | 1327.9 | 1335.7 | 341200 |
| 2025-05-30 05:30:00 | 1358.0 | 1358.0 | 1329.0 | 1341.2 | 573200 |
| 2025-05-29 05:30:00 | 1343.9 | 1363.9 | 1340.6 | 1348.7 | 893200 |
| 2025-05-28 05:30:00 | 1335.4 | 1348.5 | 1321.4 | 1332.9 | 819200 |
| 2025-05-27 05:30:00 | 1335.8 | 1363.3 | 1325.6 | 1335.1 | 1566800 |
| 2025-05-26 05:30:00 | 1340.0 | 1345.0 | 1331.0 | 1339.4 | 1032000 |
| 2025-05-23 05:30:00 | 1319.4 | 1350.9 | 1319.4 | 1332.0 | 634800 |
| 2025-05-22 05:30:00 | 1333.0 | 1335.9 | 1309.2 | 1322.8 | 493600 |
| 2025-05-21 05:30:00 | 1311.4 | 1343.1 | 1311.4 | 1335.1 | 697600 |
| 2025-05-20 05:30:00 | 1355.1 | 1364.0 | 1314.0 | 1320.8 | 1230000 |
| 2025-05-19 05:30:00 | 1363.2 | 1363.2 | 1333.2 | 1346.0 | 647200 |
| 2025-05-16 05:30:00 | 1393.5 | 1397.5 | 1360.5 | 1367.4 | 920000 |
| 2025-05-15 05:30:00 | 1364.0 | 1398.8 | 1357.0 | 1388.4 | 1226800 |
| 2025-05-14 05:30:00 | 1347.5 | 1378.0 | 1345.0 | 1356.3 | 676800 |
| 2025-05-13 05:30:00 | 1330.0 | 1354.2 | 1316.8 | 1345.8 | 948800 |
| 2025-05-12 05:30:00 | 1293.6 | 1343.6 | 1288.2 | 1332.6 | 1651200 |
| 2025-05-09 05:30:00 | 1244.7 | 1268.1 | 1237.4 | 1249.1 | 715600 |
| 2025-05-08 05:30:00 | 1286.8 | 1319.9 | 1265.4 | 1271.7 | 1259200 |
| 2025-05-07 05:30:00 | 1212.0 | 1289.6 | 1212.0 | 1285.4 | 1222400 |
| 2025-05-06 05:30:00 | 1261.8 | 1274.1 | 1234.5 | 1237.9 | 897600 |
| 2025-05-05 05:30:00 | 1236.0 | 1269.4 | 1235.0 | 1261.6 | 590400 |
| 2025-05-02 05:30:00 | 1256.0 | 1278.6 | 1230.0 | 1233.1 | 780800 |
| 2025-04-30 05:30:00 | 1254.0 | 1280.0 | 1237.5 | 1246.8 | 999200 |
| 2025-04-29 05:30:00 | 1235.0 | 1273.0 | 1187.0 | 1259.6 | 3547600 |
| 2025-04-28 05:30:00 | 1223.9 | 1276.8 | 1195.2 | 1230.0 | 7374800 |
| 2025-04-25 05:30:00 | 1221.0 | 1238.4 | 1183.5 | 1219.4 | 1479200 |
| 2025-04-24 05:30:00 | 1235.0 | 1237.5 | 1208.0 | 1212.9 | 911200 |
| 2025-04-23 05:30:00 | 1189.2 | 1241.1 | 1186.1 | 1232.2 | 2188800 |
| 2025-04-22 05:30:00 | 1167.7 | 1182.4 | 1158.4 | 1167.6 | 1254400 |
| 2025-04-21 05:30:00 | 1142.7 | 1185.5 | 1141.1 | 1168.7 | 1566000 |
| 2025-04-17 05:30:00 | 1144.8 | 1154.0 | 1110.2 | 1138.8 | 1680400 |
| 2025-04-16 05:30:00 | 1143.2 | 1168.0 | 1138.3 | 1149.4 | 1013200 |
| 2025-04-15 05:30:00 | 1145.0 | 1164.5 | 1126.6 | 1151.2 | 1161600 |
| 2025-04-11 05:30:00 | 1125.3 | 1132.5 | 1100.8 | 1119.05 | 1738800 |
| 2025-04-09 05:30:00 | 1095.55 | 1102.8 | 1062.2 | 1076.9 | 1268800 |
| 2025-04-08 05:30:00 | 1105.35 | 1128.0 | 1059.8 | 1112.2 | 1776800 |
| 2025-04-07 05:30:00 | 1025.6 | 1084.95 | 1019.25 | 1069.05 | 2275200 |
| 2025-04-04 05:30:00 | 1185.15 | 1189.95 | 1111.0 | 1132.5 | 1680000 |
| 2025-04-03 05:30:00 | 1252.05 | 1265.0 | 1196.5 | 1203.6 | 2007600 |
| 2025-04-02 05:30:00 | 1249.05 | 1309.9 | 1249.0 | 1300.7 | 928800 |
| 2025-04-01 05:30:00 | 1275.0 | 1298.5 | 1244.0 | 1254.4 | 769600 |
| 2025-03-28 05:30:00 | 1338.3 | 1348.85 | 1280.0 | 1298.3 | 749600 |
| 2025-03-27 05:30:00 | 1321.0 | 1343.0 | 1284.3 | 1336.85 | 1300000 |
| 2025-03-26 05:30:00 | 1327.9 | 1377.95 | 1327.9 | 1368.2 | 1664800 |
| 2025-03-25 05:30:00 | 1414.7 | 1414.7 | 1332.9 | 1338.65 | 1040400 |
| 2025-03-24 05:30:00 | 1332.7 | 1398.9 | 1332.7 | 1383.35 | 1250800 |
| 2025-03-21 05:30:00 | 1273.8 | 1326.95 | 1265.55 | 1322.55 | 1018800 |
| 2025-03-20 05:30:00 | 1264.45 | 1310.35 | 1263.85 | 1284.2 | 708800 |
| 2025-03-19 05:30:00 | 1254.85 | 1284.55 | 1240.3 | 1265.95 | 976000 |
| 2025-03-18 05:30:00 | 1244.7 | 1250.7 | 1222.0 | 1247.45 | 876400 |
| 2025-03-17 05:30:00 | 1204.35 | 1258.5 | 1204.35 | 1252.3 | 1000400 |
| 2025-03-13 05:30:00 | 1243.2 | 1243.9 | 1201.2 | 1206.25 | 487600 |
| 2025-03-12 05:30:00 | 1270.75 | 1285.15 | 1220.0 | 1227.4 | 753200 |
| 2025-03-11 05:30:00 | 1227.0 | 1273.1 | 1209.5 | 1268.4 | 852000 |
| 2025-03-10 05:30:00 | 1292.3 | 1302.3 | 1241.25 | 1244.8 | 822000 |
| 2025-03-07 05:30:00 | 1297.0 | 1308.5 | 1284.55 | 1295.8 | 820800 |
| 2025-03-06 05:30:00 | 1291.3 | 1306.0 | 1275.1 | 1300.55 | 1502800 |
| 2025-03-05 05:30:00 | 1208.9 | 1291.0 | 1208.9 | 1269.25 | 1379600 |
| 2025-03-04 05:30:00 | 1175.15 | 1222.5 | 1172.05 | 1214.8 | 664000 |
| 2025-03-03 05:30:00 | 1201.9 | 1217.45 | 1147.55 | 1211.05 | 982400 |
| 2025-02-28 05:30:00 | 1232.65 | 1240.85 | 1192.6 | 1198.7 | 967600 |
| 2025-02-27 05:30:00 | 1289.15 | 1289.15 | 1244.45 | 1255.9 | 1146800 |
| 2025-02-25 05:30:00 | 1279.7 | 1288.7 | 1265.05 | 1280.65 | 862400 |
| 2025-02-24 05:30:00 | 1311.25 | 1311.25 | 1248.0 | 1277.95 | 1809200 |
| 2025-02-21 05:30:00 | 1328.1 | 1339.6 | 1290.85 | 1307.3 | 2068800 |
| 2025-02-20 05:30:00 | 1324.45 | 1348.35 | 1324.45 | 1342.1 | 311600 |
| 2025-02-19 05:30:00 | 1306.3 | 1356.15 | 1306.3 | 1337.95 | 514000 |
| 2025-02-18 05:30:00 | 1313.2 | 1333.0 | 1295.4 | 1328.2 | 496400 |
| 2025-02-17 05:30:00 | 1327.7 | 1351.3 | 1303.45 | 1313.2 | 881200 |
| 2025-02-14 05:30:00 | 1335.6 | 1355.0 | 1308.3 | 1341.3 | 699200 |
| 2025-02-13 05:30:00 | 1354.55 | 1361.05 | 1336.95 | 1340.25 | 695200 |
| 2025-02-12 05:30:00 | 1378.0 | 1388.9 | 1320.9 | 1354.25 | 1439600 |
| 2025-02-11 05:30:00 | 1452.9 | 1452.9 | 1361.0 | 1379.35 | 1442800 |
| 2025-02-10 05:30:00 | 1458.5 | 1458.5 | 1419.4 | 1438.75 | 490400 |