KPIT TECHNOLOGIES LIMITED (kpittech)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1217.8 | 1218.8 | 1217.5 | 1218.1 | 6800 |
| 2025-04-25 15:28:00 | 1217.7 | 1217.7 | 1216.7 | 1217.7 | 4000 |
| 2025-04-25 15:27:00 | 1216.4 | 1218.4 | 1216.4 | 1217.8 | 5600 |
| 2025-04-25 15:26:00 | 1215.0 | 1216.4 | 1213.0 | 1216.4 | 29200 |
| 2025-04-25 15:25:00 | 1218.1 | 1218.2 | 1215.0 | 1215.0 | 30800 |
| 2025-04-25 15:24:00 | 1218.7 | 1219.1 | 1218.1 | 1218.1 | 7200 |
| 2025-04-25 15:23:00 | 1219.0 | 1219.0 | 1218.7 | 1218.7 | 3600 |
| 2025-04-25 15:22:00 | 1219.2 | 1219.2 | 1219.0 | 1219.0 | 4400 |
| 2025-04-25 15:21:00 | 1218.8 | 1219.2 | 1218.7 | 1219.2 | 3600 |
| 2025-04-25 15:20:00 | 1219.0 | 1219.0 | 1218.8 | 1218.8 | 4400 |
| 2025-04-25 15:19:00 | 1220.2 | 1220.2 | 1218.6 | 1218.8 | 8400 |
| 2025-04-25 15:18:00 | 1220.0 | 1221.0 | 1220.0 | 1221.0 | 5600 |
| 2025-04-25 15:17:00 | 1220.0 | 1220.0 | 1220.0 | 1220.0 | 2000 |
| 2025-04-25 15:16:00 | 1220.4 | 1220.4 | 1220.4 | 1220.4 | 0 |
| 2025-04-25 15:15:00 | 1221.1 | 1221.4 | 1220.4 | 1220.4 | 4800 |
| 2025-04-25 15:14:00 | 1220.4 | 1222.0 | 1220.4 | 1222.0 | 1600 |
| 2025-04-25 15:13:00 | 1222.0 | 1222.0 | 1220.4 | 1220.4 | 8800 |
| 2025-04-25 15:12:00 | 1225.8 | 1225.8 | 1222.0 | 1222.0 | 7200 |
| 2025-04-25 15:11:00 | 1225.1 | 1226.7 | 1225.1 | 1226.7 | 800 |
| 2025-04-25 15:10:00 | 1224.9 | 1225.1 | 1224.9 | 1225.1 | 800 |
| 2025-04-25 15:09:00 | 1223.8 | 1224.9 | 1223.8 | 1224.9 | 8000 |
| 2025-04-25 15:08:00 | 1226.1 | 1226.1 | 1223.8 | 1223.8 | 7200 |
| 2025-04-25 15:07:00 | 1226.3 | 1226.3 | 1226.1 | 1226.1 | 400 |
| 2025-04-25 15:06:00 | 1227.0 | 1227.0 | 1226.3 | 1226.3 | 800 |
| 2025-04-25 15:05:00 | 1226.5 | 1228.2 | 1226.5 | 1227.0 | 3600 |
| 2025-04-25 15:04:00 | 1225.8 | 1225.8 | 1225.8 | 1225.8 | 0 |
| 2025-04-25 15:03:00 | 1224.4 | 1226.4 | 1224.3 | 1225.8 | 2400 |
| 2025-04-25 15:02:00 | 1224.7 | 1225.4 | 1224.4 | 1224.4 | 2000 |
| 2025-04-25 15:01:00 | 1226.0 | 1226.0 | 1224.2 | 1224.7 | 9200 |
| 2025-04-25 15:00:00 | 1225.9 | 1226.0 | 1225.9 | 1226.0 | 4000 |
| 2025-04-25 14:59:00 | 1225.0 | 1225.9 | 1223.8 | 1225.9 | 4400 |
| 2025-04-25 14:58:00 | 1226.4 | 1226.4 | 1225.0 | 1225.0 | 2400 |
| 2025-04-25 14:57:00 | 1226.0 | 1227.3 | 1224.7 | 1226.4 | 19600 |
| 2025-04-25 14:56:00 | 1228.3 | 1228.3 | 1224.7 | 1226.0 | 800 |
| 2025-04-25 14:55:00 | 1226.2 | 1228.3 | 1225.9 | 1228.3 | 4400 |
| 2025-04-25 14:54:00 | 1228.0 | 1228.0 | 1226.2 | 1226.2 | 800 |
| 2025-04-25 14:53:00 | 1224.8 | 1228.2 | 1224.8 | 1228.0 | 6800 |
| 2025-04-25 14:52:00 | 1224.4 | 1224.8 | 1224.4 | 1224.8 | 800 |
| 2025-04-25 14:51:00 | 1224.4 | 1226.1 | 1224.4 | 1225.1 | 4800 |
| 2025-04-25 14:50:00 | 1221.0 | 1223.2 | 1221.0 | 1222.9 | 4000 |
| 2025-04-25 14:49:00 | 1220.4 | 1221.0 | 1220.1 | 1221.0 | 1200 |
| 2025-04-25 14:48:00 | 1219.0 | 1220.4 | 1219.0 | 1220.4 | 1200 |
| 2025-04-25 14:47:00 | 1219.0 | 1219.0 | 1219.0 | 1219.0 | 0 |
| 2025-04-25 14:46:00 | 1220.1 | 1220.1 | 1218.6 | 1219.0 | 2000 |
| 2025-04-25 14:45:00 | 1223.5 | 1223.5 | 1219.1 | 1220.1 | 4000 |
| 2025-04-25 14:44:00 | 1222.6 | 1224.1 | 1222.6 | 1223.5 | 2000 |
| 2025-04-25 14:43:00 | 1225.7 | 1225.7 | 1222.6 | 1222.6 | 1200 |
| 2025-04-25 14:42:00 | 1225.7 | 1225.7 | 1225.7 | 1225.7 | 400 |
| 2025-04-25 14:41:00 | 1223.4 | 1223.6 | 1223.4 | 1223.6 | 400 |
| 2025-04-25 14:40:00 | 1225.4 | 1225.4 | 1223.4 | 1223.4 | 1200 |
| 2025-04-25 14:39:00 | 1223.6 | 1225.4 | 1223.4 | 1225.4 | 800 |
| 2025-04-25 14:38:00 | 1224.9 | 1224.9 | 1223.6 | 1223.6 | 1200 |
| 2025-04-25 14:37:00 | 1222.9 | 1224.9 | 1222.9 | 1224.9 | 2400 |
| 2025-04-25 14:36:00 | 1225.1 | 1225.1 | 1222.3 | 1222.9 | 2800 |
| 2025-04-25 14:35:00 | 1223.7 | 1225.1 | 1223.7 | 1225.1 | 1200 |
| 2025-04-25 14:34:00 | 1223.4 | 1223.4 | 1223.4 | 1223.4 | 0 |
| 2025-04-25 14:33:00 | 1225.6 | 1225.6 | 1223.0 | 1223.4 | 2800 |
| 2025-04-25 14:32:00 | 1226.3 | 1226.9 | 1225.6 | 1225.6 | 2400 |
| 2025-04-25 14:31:00 | 1227.0 | 1227.0 | 1226.3 | 1226.3 | 800 |
| 2025-04-25 14:30:00 | 1227.2 | 1227.8 | 1227.0 | 1227.0 | 1200 |
| 2025-04-25 14:29:00 | 1228.7 | 1228.7 | 1227.2 | 1227.2 | 400 |
| 2025-04-25 14:28:00 | 1228.1 | 1228.7 | 1228.1 | 1228.7 | 400 |
| 2025-04-25 14:27:00 | 1227.7 | 1228.1 | 1227.2 | 1228.1 | 1200 |
| 2025-04-25 14:26:00 | 1227.1 | 1227.7 | 1227.1 | 1227.7 | 400 |
| 2025-04-25 14:25:00 | 1230.4 | 1230.4 | 1227.1 | 1227.1 | 5600 |
| 2025-04-25 14:24:00 | 1229.4 | 1231.0 | 1229.4 | 1230.4 | 1600 |
| 2025-04-25 14:23:00 | 1230.7 | 1230.7 | 1229.4 | 1229.4 | 800 |
| 2025-04-25 14:22:00 | 1230.2 | 1230.7 | 1230.2 | 1230.7 | 400 |
| 2025-04-25 14:21:00 | 1230.0 | 1230.2 | 1229.4 | 1230.2 | 3600 |
| 2025-04-25 14:20:00 | 1229.0 | 1230.0 | 1229.0 | 1230.0 | 400 |
| 2025-04-25 14:19:00 | 1228.9 | 1229.0 | 1228.9 | 1229.0 | 4000 |
| 2025-04-25 14:18:00 | 1230.9 | 1231.5 | 1228.9 | 1228.9 | 6000 |
| 2025-04-25 14:17:00 | 1229.6 | 1231.3 | 1229.6 | 1231.3 | 3600 |
| 2025-04-25 14:16:00 | 1227.5 | 1229.4 | 1227.5 | 1228.7 | 1200 |
| 2025-04-25 14:15:00 | 1226.5 | 1227.5 | 1226.5 | 1227.5 | 2000 |
| 2025-04-25 14:14:00 | 1224.1 | 1224.1 | 1224.1 | 1224.1 | 0 |
| 2025-04-25 14:13:00 | 1222.3 | 1224.1 | 1222.3 | 1224.1 | 1200 |
| 2025-04-25 14:12:00 | 1225.3 | 1225.3 | 1222.3 | 1222.3 | 3200 |
| 2025-04-25 14:11:00 | 1225.2 | 1225.9 | 1224.2 | 1225.9 | 4800 |
| 2025-04-25 14:10:00 | 1224.9 | 1225.0 | 1224.0 | 1225.0 | 2800 |
| 2025-04-25 14:09:00 | 1226.3 | 1226.3 | 1224.8 | 1224.9 | 4400 |
| 2025-04-25 14:08:00 | 1227.5 | 1227.5 | 1226.3 | 1226.3 | 1600 |
| 2025-04-25 14:07:00 | 1229.4 | 1229.4 | 1226.8 | 1227.5 | 6000 |
| 2025-04-25 14:06:00 | 1228.7 | 1229.4 | 1228.2 | 1229.4 | 2800 |
| 2025-04-25 14:05:00 | 1226.5 | 1228.0 | 1225.0 | 1228.0 | 3600 |
| 2025-04-25 14:04:00 | 1229.6 | 1229.6 | 1226.0 | 1226.5 | 5600 |
| 2025-04-25 14:03:00 | 1231.0 | 1231.0 | 1230.1 | 1230.2 | 800 |
| 2025-04-25 14:02:00 | 1232.0 | 1232.5 | 1231.0 | 1231.0 | 2400 |
| 2025-04-25 14:01:00 | 1233.4 | 1234.0 | 1231.8 | 1231.8 | 2400 |
| 2025-04-25 14:00:00 | 1233.7 | 1234.8 | 1233.4 | 1233.4 | 5600 |
| 2025-04-25 13:59:00 | 1232.7 | 1233.9 | 1232.4 | 1232.4 | 4800 |
| 2025-04-25 13:58:00 | 1231.0 | 1233.2 | 1231.0 | 1232.7 | 11600 |
| 2025-04-25 13:57:00 | 1230.0 | 1231.9 | 1230.0 | 1231.7 | 3600 |
| 2025-04-25 13:56:00 | 1231.4 | 1231.4 | 1229.2 | 1229.2 | 2000 |
| 2025-04-25 13:55:00 | 1231.0 | 1232.0 | 1231.0 | 1231.4 | 4800 |
| 2025-04-25 13:54:00 | 1228.9 | 1231.9 | 1228.9 | 1230.6 | 7600 |
| 2025-04-25 13:53:00 | 1227.1 | 1228.9 | 1227.1 | 1228.5 | 2400 |
| 2025-04-25 13:52:00 | 1226.5 | 1228.5 | 1226.0 | 1227.1 | 7600 |
| 2025-04-25 13:51:00 | 1228.9 | 1228.9 | 1226.5 | 1226.5 | 2000 |
| 2025-04-25 13:50:00 | 1227.0 | 1228.9 | 1227.0 | 1228.9 | 800 |