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
2022-12-30 710.00 719.50 701.05 704.80 0.1M
2022-12-29 695.00 750.00 688.10 717.65 0.1M
2022-12-28 696.75 702.90 687.35 699.95 0.0M
2022-12-27 696.95 706.40 689.00 696.75 0.1M
2022-12-26 647.50 692.50 647.50 689.30 0.1M
2022-12-23 696.85 705.00 623.00 646.35 0.5M
2022-12-22 708.05 730.00 694.00 711.35 0.1M
2022-12-21 710.25 727.95 695.00 703.90 0.1M
2022-12-20 710.85 718.10 701.45 703.80 0.1M
2022-12-19 697.65 719.90 697.65 709.70 0.2M
2022-12-16 688.15 708.00 687.80 703.00 0.1M
2022-12-15 682.75 720.90 682.75 695.20 0.1M
2022-12-14 680.00 690.20 671.45 682.70 0.0M
2022-12-13 685.00 689.65 675.40 677.35 0.0M
2022-12-12 697.00 700.75 680.00 683.80 0.0M
2022-12-09 715.00 719.00 693.50 697.00 0.1M
2022-12-08 718.50 718.50 707.00 713.95 0.0M
2022-12-07 713.05 718.15 706.15 710.20 0.0M
2022-12-06 718.00 732.35 712.10 715.00 0.1M
2022-12-05 719.05 722.10 711.60 718.35 0.1M
2022-12-02 713.00 721.50 712.35 719.15 0.0M
2022-12-01 719.60 729.55 708.90 712.35 0.1M
2022-11-30 720.00 724.60 712.45 714.30 0.1M
2022-11-29 712.00 723.00 705.30 718.35 0.1M
2022-11-28 718.00 723.55 710.00 714.70 0.1M
2022-11-25 720.05 729.75 716.00 718.65 0.1M
2022-11-24 730.00 732.85 714.45 718.20 0.1M
2022-11-23 689.95 735.00 685.50 726.95 0.3M
2022-11-22 685.80 693.50 680.45 683.30 0.1M
2022-11-21 689.95 693.30 680.00 682.40 0.0M
2022-11-18 695.05 701.65 678.45 686.10 0.1M
2022-11-17 672.30 703.45 671.75 695.95 0.1M
2022-11-16 685.55 690.00 672.90 676.30 0.1M
2022-11-15 682.65 692.85 676.65 691.20 0.0M
2022-11-14 692.90 694.40 675.40 682.60 0.1M
2022-11-11 685.00 692.05 677.00 689.55 0.2M
2022-11-10 667.05 675.00 658.00 663.95 0.2M
2022-11-09 689.05 697.40 672.90 675.40 0.1M
2022-11-07 693.60 712.30 685.50 689.85 0.1M
2022-11-04 698.05 710.00 687.15 694.70 0.1M
2022-11-03 693.00 718.00 693.00 699.10 0.1M
2022-11-02 716.95 725.15 703.20 708.70 0.0M
2022-11-01 714.85 722.95 708.95 716.95 0.1M
2022-10-31 725.25 735.25 706.40 708.95 0.1M
2022-10-28 738.95 749.25 706.60 721.65 0.1M
2022-10-27 732.60 764.25 725.45 733.50 0.2M
2022-10-25 720.00 741.00 711.55 732.60 0.8M
2022-10-24 719.90 726.80 708.55 712.90 0.1M
2022-10-21 654.30 718.00 654.30 711.90 1.0M
2022-10-20 645.45 658.45 643.40 652.95 0.1M
2022-10-19 658.00 667.90 615.40 649.50 0.7M
2022-10-18 674.55 679.00 657.75 660.25 0.2M
2022-10-17 665.50 676.70 655.00 674.55 0.5M
2022-10-14 680.60 687.80 666.80 669.75 0.2M
2022-10-13 672.75 682.45 662.90 666.60 0.2M
2022-10-12 641.55 674.90 641.55 672.65 0.1M
2022-10-11 660.00 662.00 641.55 645.10 0.4M
2022-10-10 674.00 674.00 652.80 657.80 0.1M
2022-10-07 668.95 693.25 662.25 681.10 0.2M
2022-10-06 658.25 669.75 657.65 663.90 0.1M
2022-10-04 667.45 672.25 650.05 654.00 0.1M
2022-10-03 659.00 673.70 653.75 658.35 0.2M
2022-09-30 646.50 666.90 640.65 659.75 0.1M
2022-09-29 651.50 662.95 642.05 648.60 0.2M
2022-09-28 651.50 660.00 640.80 645.85 0.1M
2022-09-27 648.15 674.65 648.15 651.90 0.4M
2022-09-26 650.00 672.70 637.25 645.70 0.3M
2022-09-23 672.00 683.45 650.05 660.40 0.7M
2022-09-22 600.10 674.20 600.10 665.50 0.6M
2022-09-21 580.00 602.90 574.00 598.80 0.1M
2022-09-20 583.15 587.75 570.00 574.05 0.1M
2022-09-19 572.65 575.20 557.05 571.75 0.7M
2022-09-16 592.90 596.75 565.85 572.65 0.1M
2022-09-15 612.30 615.00 592.00 593.75 0.2M
2022-09-14 593.40 612.00 583.00 605.00 0.2M
2022-09-13 599.65 615.00 598.40 605.25 0.4M
2022-09-12 575.00 601.65 575.00 593.90 0.2M
2022-09-09 564.95 575.35 559.20 572.90 0.1M
2022-09-08 555.00 563.55 552.35 558.50 0.2M
2022-09-07 557.00 561.15 545.70 549.10 0.1M
2022-09-06 558.95 565.95 555.05 561.20 0.1M
2022-09-05 563.00 568.90 555.10 557.10 0.1M
2022-09-02 574.40 577.00 561.10 563.70 0.1M
2022-09-01 563.05 579.00 557.70 570.45 0.1M
2022-08-30 553.00 568.00 548.95 561.50 0.1M
2022-08-29 522.45 554.95 522.45 550.40 0.2M
2022-08-26 570.00 578.00 564.80 566.75 0.1M
2022-08-25 575.00 578.60 564.00 566.30 0.0M
2022-08-24 558.15 575.00 556.20 567.65 0.0M
2022-08-23 550.00 563.15 545.80 555.50 0.2M
2022-08-22 571.00 572.60 556.40 560.60 0.1M
2022-08-19 585.00 592.00 567.00 570.75 0.1M
2022-08-18 569.00 585.00 555.50 581.75 0.1M
2022-08-17 563.10 581.95 557.80 564.80 0.1M
2022-08-16 575.50 580.00 561.05 563.50 0.2M
2022-08-12 553.00 580.85 551.70 569.90 0.2M
2022-08-11 524.15 552.40 524.15 550.45 0.1M
2022-08-10 534.95 534.95 521.05 523.75 0.1M
2022-08-08 543.00 543.00 528.35 531.45 0.1M
2022-08-05 526.50 538.00 521.40 535.70 0.1M
2022-08-04 542.40 545.00 516.10 519.95 0.2M
2022-08-03 531.60 540.95 523.70 537.65 0.1M
2022-08-02 543.05 545.00 530.00 531.60 0.2M
2022-08-01 552.00 553.70 542.00 546.85 0.1M
2022-07-29 536.45 561.20 536.45 547.50 0.4M
2022-07-28 538.00 543.85 531.30 536.25 0.2M
2022-07-27 520.65 544.75 520.65 527.35 0.3M
2022-07-26 531.70 545.00 510.05 520.60 0.4M
2022-07-25 538.05 541.75 528.00 530.60 0.1M
2022-07-22 538.00 543.50 527.30 533.25 0.1M
2022-07-21 535.50 540.00 530.25 535.00 0.1M
2022-07-20 514.40 543.65 512.00 532.35 0.2M
2022-07-19 502.00 507.95 500.00 505.50 0.1M
2022-07-18 495.00 507.65 493.15 503.40 0.1M
2022-07-15 487.95 493.50 480.80 491.00 0.1M
2022-07-14 500.00 500.00 480.00 483.40 0.0M
2022-07-13 491.25 499.70 490.05 494.40 0.0M
2022-07-12 492.80 503.45 489.30 491.55 0.1M
2022-07-11 505.00 505.00 490.70 498.25 0.1M
2022-07-08 514.00 523.20 505.05 506.90 0.1M
2022-07-07 502.00 514.35 502.00 506.95 0.1M
2022-07-06 504.40 507.70 495.10 504.15 0.1M
2022-07-05 501.00 509.45 498.35 502.60 0.1M
2022-07-04 500.00 509.25 496.00 500.05 0.1M
2022-07-01 520.00 520.00 495.80 499.45 0.1M
2022-06-30 528.00 533.30 512.00 517.20 0.1M
2022-06-29 510.15 526.00 507.05 524.40 0.2M
2022-06-28 505.00 519.60 497.50 516.35 0.1M
2022-06-27 508.00 520.65 502.65 504.30 0.1M
2022-06-24 499.90 511.80 490.60 496.75 0.1M
2022-06-23 479.90 497.05 479.75 493.50 0.1M
2022-06-22 472.00 483.70 462.30 474.50 0.2M
2022-06-21 461.00 474.15 458.30 471.40 0.1M
2022-06-20 469.25 478.25 452.00 454.35 0.2M
2022-06-17 462.50 478.00 455.00 469.25 0.2M
2022-06-16 494.00 504.70 466.00 469.90 0.1M
2022-06-15 478.90 484.55 473.70 481.05 0.1M
2022-06-14 485.00 498.15 467.45 470.40 0.2M
2022-06-13 498.00 498.90 484.05 487.20 0.1M
2022-06-10 517.10 522.45 508.00 509.95 0.1M
2022-06-09 525.00 527.35 518.90 525.65 0.1M
2022-06-08 539.60 540.95 525.80 529.35 0.1M
2022-06-07 538.00 538.00 525.75 530.65 0.1M
2022-06-06 550.10 550.15 526.40 537.70 0.1M
2022-06-03 548.00 573.00 542.15 552.35 0.1M
2022-06-02 543.00 545.00 532.80 536.60 0.1M
2022-06-01 530.15 550.00 530.15 543.05 0.1M
2022-05-31 527.00 532.75 513.95 530.15 0.1M
2022-05-30 486.90 524.80 484.95 521.60 0.3M
2022-05-27 473.00 484.40 462.55 476.35 0.1M
2022-05-26 455.15 470.00 440.00 462.35 0.1M
2022-05-25 489.00 497.20 452.80 455.80 0.1M
2022-05-24 500.00 500.70 483.65 486.65 0.1M
2022-05-23 515.00 515.00 497.50 498.55 0.0M
2022-05-20 512.15 514.95 501.30 507.45 0.1M
2022-05-19 485.00 504.00 485.00 502.30 0.1M
2022-05-18 522.00 532.90 507.00 516.70 0.1M
2022-05-17 514.50 517.55 498.60 503.90 0.1M
2022-05-16 506.00 515.00 498.00 510.95 0.1M
2022-05-13 485.00 512.80 485.00 498.75 0.1M
2022-05-12 477.90 501.75 471.65 479.65 0.2M
2022-05-11 512.25 519.55 478.55 484.40 0.3M
2022-05-10 515.00 534.70 504.00 509.75 0.1M
2022-05-09 530.00 537.10 520.10 523.85 0.2M
2022-05-06 528.00 549.45 526.05 543.05 0.2M
2022-05-05 559.95 559.95 534.35 549.65 0.1M
2022-05-04 546.00 554.05 524.10 529.30 0.1M
2022-05-02 553.00 553.00 533.60 536.55 0.1M
2022-04-29 579.90 579.90 547.80 553.40 0.1M
2022-04-28 596.00 600.00 558.85 573.05 0.1M
2022-04-27 502.50 594.00 502.50 585.85 0.4M
2022-04-26 524.35 541.45 515.75 519.55 0.1M
2022-04-25 542.00 542.00 522.25 524.35 0.1M
2022-04-22 545.10 556.45 539.60 542.15 0.0M
2022-04-21 550.00 553.15 541.35 545.10 0.1M
2022-04-20 546.00 558.70 542.25 546.15 0.1M
2022-04-19 556.00 561.95 540.00 545.80 0.2M
2022-04-18 552.15 561.60 541.55 547.60 0.3M
2022-04-13 573.05 582.00 563.20 572.25 0.2M
2022-04-12 592.20 595.70 555.05 570.05 0.4M
2022-04-11 611.10 617.00 597.00 598.90 0.2M
2022-04-08 608.00 616.85 603.25 615.40 0.1M
2022-04-07 619.05 623.70 599.55 601.15 0.3M
2022-04-06 622.00 630.40 610.30 621.90 0.1M
2022-04-05 633.00 635.35 615.90 622.40 0.1M
2022-04-04 618.00 633.90 615.00 622.55 0.4M
2022-04-01 608.00 613.40 599.65 608.35 0.1M
2022-03-31 598.00 615.20 598.00 600.95 0.1M
2022-03-30 575.00 600.55 575.00 597.35 0.1M
2022-03-29 585.00 585.00 568.10 572.30 0.1M
2022-03-28 596.45 596.45 571.40 574.40 0.1M
2022-03-25 604.45 607.95 589.20 591.60 0.1M
2022-03-24 592.50 607.00 590.00 602.65 0.1M
2022-03-23 607.70 619.70 596.80 598.90 0.1M
2022-03-22 593.00 608.70 582.90 600.45 0.2M
2022-03-21 588.85 601.45 577.00 591.80 0.2M
2022-03-17 584.90 600.00 582.00 585.10 0.2M
2022-03-16 574.70 579.00 566.15 576.95 0.0M
2022-03-15 566.20 578.00 558.00 560.80 0.0M
2022-03-14 576.00 581.60 563.70 565.20 0.1M
2022-03-11 591.90 591.90 573.50 577.55 0.1M
2022-03-10 603.00 608.45 585.00 588.45 0.1M
2022-03-09 564.90 581.40 555.00 577.20 0.2M
2022-03-08 546.50 559.00 535.00 554.10 0.2M
2022-03-07 527.00 560.95 527.00 543.50 0.3M
2022-03-04 565.00 565.00 544.20 546.45 0.1M
2022-03-03 577.85 579.80 564.20 567.05 0.1M
2022-03-02 565.00 580.00 558.30 564.20 0.2M
2022-02-28 569.95 574.55 550.00 568.65 0.1M
2022-02-25 567.55 589.00 554.15 566.00 0.1M
2022-02-24 533.00 564.20 533.00 543.25 0.1M
2022-02-23 580.90 605.00 568.00 570.70 0.1M
2022-02-22 522.10 578.00 510.30 571.25 0.2M
2022-02-21 553.35 558.00 531.35 540.50 0.1M
2022-02-18 567.00 572.45 557.90 560.85 0.2M
2022-02-17 593.05 600.00 575.00 577.60 0.2M
2022-02-16 594.65 607.95 585.40 592.55 0.3M
2022-02-15 547.60 583.70 533.00 578.20 0.3M
2022-02-14 540.00 565.40 537.00 539.85 0.4M
2022-02-11 601.00 603.45 576.10 578.35 0.1M
2022-02-10 614.00 614.00 600.30 607.70 0.1M
2022-02-09 618.70 622.90 604.30 606.55 0.1M
2022-02-08 624.00 632.10 605.25 613.80 0.2M
2022-02-07 618.00 638.15 618.00 626.80 0.1M
2022-02-04 625.00 630.00 615.55 623.40 0.1M
2022-02-03 630.00 635.15 620.00 621.35 0.1M
2022-02-02 637.95 653.10 627.00 629.55 0.1M
2022-02-01 658.00 658.00 615.10 622.60 0.4M
2022-01-31 655.00 660.35 643.55 646.50 0.1M
2022-01-28 643.80 661.25 635.55 639.00 0.2M
2022-01-27 645.00 659.35 626.75 633.40 0.3M
2022-01-25 613.00 661.00 595.25 648.60 0.2M
2022-01-24 673.00 699.00 610.10 630.85 0.6M
2022-01-21 689.00 711.75 667.00 674.85 0.2M
2022-01-20 705.00 708.00 681.00 685.15 0.1M
2022-01-19 713.50 713.50 683.20 699.05 0.1M
2022-01-18 734.90 737.35 711.20 714.05 0.2M
2022-01-17 693.70 732.00 686.75 729.30 0.5M
2022-01-14 671.40 716.95 671.40 684.05 0.3M
2022-01-13 714.80 742.15 687.65 693.60 0.2M
2022-01-12 735.00 740.00 705.40 714.05 0.3M
2022-01-11 754.70 766.85 720.55 727.25 0.4M
2022-01-10 728.45 800.00 718.50 745.60 0.8M
2022-01-07 659.50 749.00 646.90 711.35 1.1M
2022-01-06 584.00 652.65 584.00 631.95 0.5M
2022-01-05 609.90 609.90 590.70 594.70 0.1M
2022-01-04 609.25 614.30 591.00 607.80 0.2M
2022-01-03 615.00 630.90 602.15 608.85 0.1M