KPIT Tech

KPIE
🏛️ india →
1,157.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 605.00 620.00 601.65 612.90 0.1M
2021-12-30 572.00 605.40 560.15 596.60 0.1M
2021-12-29 584.00 593.00 562.35 569.60 0.2M
2021-12-28 564.45 595.00 561.40 581.50 0.4M
2021-12-27 575.00 575.00 527.00 557.55 0.2M
2021-12-24 519.00 545.00 511.50 538.95 0.2M
2021-12-23 507.00 519.90 505.00 513.15 0.2M
2021-12-22 487.25 506.45 487.25 502.05 0.1M
2021-12-21 464.00 484.35 464.00 480.70 0.1M
2021-12-20 474.00 487.10 445.00 456.60 0.3M
2021-12-17 510.00 512.95 480.05 481.65 0.2M
2021-12-16 510.70 516.50 496.90 505.75 0.1M
2021-12-15 521.00 526.10 500.40 503.65 0.0M
2021-12-14 506.00 530.50 506.00 516.60 0.2M
2021-12-13 499.20 526.15 499.20 512.90 0.1M
2021-12-10 493.00 505.50 493.00 500.00 0.1M
2021-12-09 512.00 516.65 498.50 501.50 0.1M
2021-12-08 507.45 513.75 501.25 507.60 0.1M
2021-12-07 491.55 504.00 491.55 498.25 0.1M
2021-12-06 489.15 510.75 485.00 488.25 0.2M
2021-12-03 488.80 504.30 486.45 498.00 0.1M
2021-12-02 519.00 519.00 483.75 488.90 0.2M
2021-12-01 503.00 530.70 499.00 506.25 0.2M
2021-11-30 444.00 507.40 443.95 494.40 0.2M
2021-11-29 450.00 461.65 425.90 441.25 0.1M
2021-11-26 473.00 484.80 456.90 462.30 0.2M
2021-11-25 480.55 492.55 471.65 475.45 0.2M
2021-11-24 480.00 499.55 471.65 479.85 0.2M
2021-11-23 427.00 471.25 423.25 463.15 0.2M
2021-11-22 449.90 452.00 423.90 430.45 0.3M
2021-11-18 475.00 489.00 443.70 449.90 0.4M
2021-11-17 438.15 499.55 438.15 466.40 0.6M
2021-11-16 423.00 459.25 416.45 437.95 0.2M
2021-11-15 434.90 434.90 407.05 422.95 0.1M
2021-11-12 407.00 435.40 398.85 429.60 0.3M
2021-11-11 405.00 416.75 391.25 403.50 0.3M
2021-11-10 379.70 410.45 373.45 399.65 0.3M
2021-11-09 355.00 382.75 348.90 373.25 0.2M
2021-11-08 354.00 357.20 345.60 354.50 0.1M
2021-11-04 347.00 352.00 345.00 348.40 0.1M
2021-11-03 329.00 347.85 326.05 345.00 0.3M
2021-11-02 321.10 332.20 316.80 327.40 0.2M
2021-11-01 305.00 314.50 305.00 309.65 0.1M
2021-10-29 310.05 317.90 300.10 308.90 0.0M
2021-10-28 331.25 331.65 314.50 316.30 0.0M
2021-10-27 325.00 328.80 318.75 325.65 0.0M
2021-10-26 309.90 328.40 308.10 323.15 0.2M
2021-10-25 318.00 324.75 303.75 306.75 0.1M
2021-10-22 343.50 343.50 325.30 329.75 0.0M
2021-10-21 342.00 344.50 330.00 337.45 0.1M
2021-10-20 349.75 350.35 338.10 341.75 0.1M
2021-10-19 342.00 354.00 337.90 345.35 0.4M
2021-10-18 341.00 345.90 334.10 337.10 0.0M
2021-10-14 348.70 354.05 338.60 339.40 0.2M
2021-10-13 341.65 347.50 337.60 341.25 0.1M
2021-10-12 348.00 348.00 337.40 339.95 0.1M
2021-10-11 357.80 357.80 341.40 346.30 0.1M
2021-10-08 339.05 354.95 338.20 350.75 0.1M
2021-10-07 336.30 344.90 336.30 339.05 0.1M
2021-10-06 342.50 346.00 335.00 335.85 0.1M
2021-10-05 346.20 346.20 336.20 341.80 0.1M
2021-10-04 333.40 348.75 333.40 341.00 0.1M
2021-10-01 335.00 343.00 335.00 338.30 0.1M
2021-09-30 350.00 351.35 340.10 341.50 0.1M
2021-09-29 333.55 353.00 330.00 348.95 0.2M
2021-09-28 355.85 355.85 335.20 341.15 0.1M
2021-09-27 370.90 370.90 344.25 350.40 0.4M
2021-09-24 357.00 375.80 354.80 369.25 0.7M
2021-09-23 345.20 350.00 338.00 348.15 0.3M
2021-09-22 318.90 343.70 317.20 338.20 0.2M
2021-09-21 313.05 320.00 306.50 318.90 0.1M
2021-09-20 311.50 324.70 310.50 314.25 0.1M
2021-09-17 328.95 328.95 311.00 317.25 0.2M
2021-09-16 335.00 335.00 323.00 325.25 0.1M
2021-09-15 333.00 335.00 326.20 330.80 0.1M
2021-09-14 330.00 331.00 325.30 329.80 0.1M
2021-09-13 329.50 333.00 324.65 327.85 0.0M
2021-09-09 327.00 330.25 326.35 329.50 0.0M
2021-09-08 332.55 333.55 326.40 329.55 0.0M
2021-09-07 331.00 331.00 323.10 329.20 0.1M
2021-09-06 328.05 334.10 326.35 329.65 0.1M
2021-09-03 333.70 335.50 325.55 329.50 0.1M
2021-09-02 334.00 334.00 326.40 330.05 0.0M
2021-09-01 339.90 339.90 325.60 329.30 0.1M
2021-08-31 339.95 339.95 329.90 337.00 0.1M
2021-08-30 344.00 347.90 333.20 335.80 0.2M
2021-08-27 320.80 338.20 316.25 335.45 0.2M
2021-08-26 323.00 323.80 315.20 318.50 0.0M
2021-08-25 317.10 323.50 309.80 321.00 0.1M
2021-08-24 332.45 335.90 303.35 315.00 0.2M
2021-08-23 339.00 344.70 326.90 331.85 0.2M
2021-08-20 359.90 359.90 326.65 332.60 0.8M
2021-08-18 362.40 374.95 357.35 361.10 0.2M
2021-08-17 353.50 363.00 350.90 357.10 0.3M
2021-08-16 340.00 385.00 337.30 349.55 0.6M
2021-08-13 318.90 336.30 317.00 332.85 0.2M
2021-08-12 308.40 324.50 306.50 314.80 0.2M
2021-08-11 301.00 312.00 294.95 306.90 0.1M
2021-08-10 300.00 315.00 300.00 303.15 0.2M
2021-08-09 310.40 319.25 299.40 301.90 0.2M
2021-08-06 308.70 313.85 307.00 310.25 0.0M
2021-08-05 309.00 314.30 299.20 305.80 0.1M
2021-08-04 308.30 315.00 299.40 305.20 0.2M
2021-08-03 299.80 309.00 294.95 304.90 0.3M
2021-08-02 282.05 301.30 282.05 296.20 0.2M
2021-07-30 294.80 294.80 281.00 281.85 0.1M
2021-07-29 296.00 296.00 287.50 289.40 0.1M
2021-07-28 295.00 296.50 283.00 286.80 0.1M
2021-07-27 310.00 315.90 291.25 293.90 0.2M
2021-07-26 286.15 310.30 285.50 294.70 0.3M
2021-07-23 279.95 298.00 277.25 285.25 0.2M
2021-07-22 265.00 277.40 265.00 274.05 0.1M
2021-07-20 269.95 273.75 262.05 268.60 0.1M
2021-07-19 266.15 278.20 265.20 268.85 0.1M
2021-07-16 261.65 268.00 259.25 266.15 0.2M
2021-07-15 253.70 270.50 251.00 257.55 0.3M
2021-07-14 243.35 255.00 243.35 249.45 0.1M
2021-07-13 253.95 253.95 245.75 247.00 0.1M
2021-07-12 259.00 259.00 248.45 249.05 0.1M
2021-07-09 251.90 255.55 245.30 250.75 0.1M
2021-07-08 250.25 258.50 250.00 250.75 0.1M
2021-07-07 251.05 257.00 250.00 252.90 0.1M
2021-07-06 260.00 261.00 250.05 251.95 0.1M
2021-07-05 259.40 264.65 256.15 258.65 0.1M
2021-07-02 266.45 266.45 255.25 256.70 0.1M
2021-07-01 264.00 274.00 259.50 263.20 0.2M
2021-06-30 245.60 266.65 245.60 259.60 0.4M
2021-06-29 249.80 249.80 244.00 245.60 0.0M
2021-06-28 242.00 246.50 241.25 244.90 0.1M
2021-06-25 244.00 245.60 239.25 241.45 0.1M
2021-06-24 242.50 247.30 241.20 243.35 0.0M
2021-06-23 249.00 249.00 240.55 241.30 0.0M
2021-06-22 246.10 257.50 242.00 243.85 0.3M
2021-06-21 233.90 241.00 230.05 239.00 0.0M
2021-06-18 243.50 243.50 221.65 236.80 0.1M
2021-06-17 237.60 248.60 233.50 239.20 0.1M
2021-06-16 236.00 240.00 235.00 236.60 0.1M
2021-06-15 238.50 241.90 236.10 237.20 0.0M
2021-06-14 244.90 246.00 236.15 237.65 0.0M
2021-06-11 241.25 246.40 241.25 243.25 0.1M
2021-06-10 245.00 246.55 241.55 242.05 0.1M
2021-06-09 249.00 253.70 237.80 241.45 0.2M
2021-06-08 242.65 247.50 235.55 244.10 0.1M
2021-06-07 241.00 246.90 239.20 243.45 0.0M
2021-06-04 240.55 255.55 236.40 239.20 0.1M
2021-06-03 238.00 241.90 238.00 239.50 0.0M
2021-06-02 232.00 240.00 232.00 239.40 0.1M
2021-06-01 244.90 245.35 233.15 235.30 0.1M
2021-05-31 243.25 244.70 237.60 243.40 0.1M
2021-05-28 243.00 249.35 235.60 243.25 0.2M
2021-05-27 229.80 245.00 227.60 238.45 0.1M
2021-05-26 237.00 239.50 225.75 227.05 0.2M
2021-05-25 247.90 247.90 234.05 238.45 0.1M
2021-05-24 245.00 249.75 243.00 245.20 0.0M
2021-05-21 246.90 248.55 242.60 244.90 0.1M
2021-05-20 240.50 250.30 235.85 243.35 0.2M
2021-05-19 239.45 243.10 237.10 240.50 0.0M
2021-05-18 240.15 244.10 232.10 239.30 0.1M
2021-05-17 223.95 240.60 223.00 237.65 0.2M
2021-05-14 212.45 225.00 209.40 221.50 0.3M
2021-05-12 208.00 218.80 207.10 208.25 0.2M
2021-05-11 203.40 213.20 200.60 207.90 0.1M
2021-05-10 203.00 208.70 201.00 203.20 0.1M
2021-05-07 206.25 206.25 201.00 202.10 0.1M
2021-05-06 203.40 210.00 201.95 204.15 0.1M
2021-05-05 210.00 210.00 201.65 202.55 0.0M
2021-05-04 202.75 215.35 202.60 203.95 0.2M
2021-05-03 196.70 204.90 195.00 201.90 0.1M
2021-04-30 195.00 203.15 195.00 197.20 0.1M
2021-04-29 203.20 209.00 195.00 195.65 0.2M
2021-04-28 200.00 200.45 193.50 194.25 0.1M
2021-04-27 200.00 200.15 196.95 197.45 0.0M
2021-04-26 201.05 201.20 196.40 198.35 0.1M
2021-04-23 196.85 200.50 194.65 196.25 0.1M
2021-04-22 191.00 196.00 191.00 193.85 0.0M
2021-04-20 195.00 197.20 192.10 192.85 0.1M
2021-04-19 184.50 198.80 184.50 192.70 0.2M
2021-04-16 190.95 200.30 188.10 191.70 0.2M
2021-04-15 186.55 193.60 184.05 186.65 0.1M
2021-04-13 189.85 194.80 186.50 188.10 0.1M
2021-04-12 190.00 192.70 180.20 187.15 0.1M
2021-04-09 193.60 195.75 186.70 193.90 0.1M
2021-04-08 199.00 204.55 187.00 193.55 0.3M
2021-04-07 176.85 207.30 167.25 198.95 0.5M
2021-04-06 176.05 177.30 171.60 172.75 0.1M
2021-04-05 173.00 179.35 169.00 176.10 0.1M
2021-04-01 179.00 180.55 174.00 175.75 0.1M
2021-03-31 180.90 180.90 175.60 177.00 0.0M
2021-03-30 184.40 184.40 175.30 179.20 0.1M
2021-03-26 174.40 182.00 172.30 176.35 0.2M
2021-03-25 172.00 176.10 168.45 170.05 0.2M
2021-03-24 164.40 185.00 164.40 171.10 0.3M
2021-03-23 164.50 168.50 162.80 165.65 0.2M
2021-03-22 154.80 163.35 153.70 161.85 0.1M
2021-03-19 149.05 158.65 145.35 157.40 0.0M
2021-03-18 157.50 163.40 150.35 154.45 0.1M
2021-03-17 162.70 168.80 153.95 156.80 0.2M
2021-03-16 153.65 166.25 153.65 161.35 0.3M
2021-03-15 155.50 158.65 151.20 152.50 0.2M
2021-03-12 160.00 161.00 155.15 157.15 0.1M
2021-03-10 170.40 174.20 155.00 159.20 5.0M
2021-03-09 147.75 169.40 146.70 160.75 0.3M
2021-03-08 139.00 148.50 138.65 144.85 0.2M
2021-03-05 140.30 141.20 136.10 138.05 0.1M
2021-03-04 144.10 144.60 140.05 140.30 0.0M
2021-03-03 142.00 142.85 140.20 141.25 0.0M
2021-03-02 143.15 144.40 140.75 141.55 0.1M
2021-03-01 146.05 147.55 141.70 142.90 0.0M
2021-02-26 140.20 147.20 140.20 144.20 0.1M
2021-02-25 143.00 148.00 139.80 146.70 0.2M
2021-02-24 137.55 144.90 136.10 142.25 0.3M
2021-02-23 129.05 141.00 129.05 137.30 0.1M
2021-02-22 133.50 134.15 130.35 132.00 0.0M
2021-02-19 132.45 134.70 131.40 133.50 0.0M
2021-02-18 132.45 135.25 131.45 132.55 0.1M
2021-02-17 132.00 135.70 130.40 132.90 0.1M
2021-02-16 134.40 134.45 131.20 131.95 0.0M
2021-02-15 138.00 138.00 133.25 134.20 0.0M
2021-02-12 137.90 137.90 133.65 135.65 0.1M
2021-02-11 135.60 135.60 133.50 134.40 0.0M
2021-02-10 136.65 136.65 134.70 135.20 0.0M
2021-02-09 138.60 138.70 133.75 136.35 0.2M
2021-02-08 135.80 139.50 133.30 138.50 0.1M
2021-02-05 138.90 139.75 132.00 132.75 0.2M
2021-02-04 135.60 137.80 135.55 136.40 0.1M
2021-02-03 138.40 138.40 134.40 135.70 0.1M
2021-02-02 141.25 141.25 134.35 135.00 0.1M
2021-02-01 144.50 144.50 132.15 137.95 0.2M
2021-01-29 136.00 145.00 135.10 142.75 0.2M
2021-01-28 130.25 136.40 130.25 132.95 0.2M
2021-01-27 134.40 139.15 130.80 136.25 0.4M
2021-01-25 137.10 138.45 127.60 133.70 0.6M
2021-01-22 139.00 139.50 134.00 135.05 0.1M
2021-01-21 139.50 142.75 138.10 139.10 0.1M
2021-01-20 141.20 143.70 137.70 141.50 0.2M
2021-01-19 135.70 142.15 135.70 139.70 0.2M
2021-01-18 135.45 137.10 131.30 132.05 0.2M
2021-01-15 135.00 139.45 133.60 135.45 0.2M
2021-01-14 135.00 136.40 130.70 133.90 0.1M
2021-01-13 138.20 138.65 133.00 134.95 0.1M
2021-01-12 133.85 137.40 132.60 135.85 0.0M
2021-01-11 139.95 141.85 135.65 136.55 0.1M
2021-01-08 136.50 140.55 133.30 139.90 0.1M
2021-01-07 139.90 141.25 134.10 135.25 0.1M
2021-01-06 144.00 145.45 133.55 136.60 0.1M
2021-01-05 141.60 146.75 140.80 144.00 0.1M
2021-01-04 144.90 148.30 143.00 145.50 0.1M
2021-01-01 141.70 148.70 141.05 143.50 0.1M