KPIT Tech

KPIE
🏛️ india →
1,156.90
Last Update: 2025-10-06
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
2023-12-29 1,506.50 1,525.00 1,490.70 1,513.75 0.1M
2023-12-28 1,518.55 1,532.00 1,500.50 1,505.90 0.0M
2023-12-27 1,542.60 1,542.60 1,496.30 1,517.15 0.1M
2023-12-26 1,549.65 1,557.10 1,511.20 1,527.70 0.1M
2023-12-22 1,529.55 1,545.45 1,514.65 1,539.75 0.0M
2023-12-21 1,448.60 1,524.95 1,424.50 1,515.60 0.2M
2023-12-20 1,509.40 1,545.00 1,454.90 1,467.60 0.1M
2023-12-19 1,500.00 1,519.00 1,490.00 1,500.05 0.1M
2023-12-18 1,527.95 1,527.95 1,487.30 1,494.25 0.1M
2023-12-15 1,490.60 1,549.90 1,468.10 1,517.70 0.1M
2023-12-14 1,499.95 1,503.55 1,477.20 1,482.85 0.0M
2023-12-13 1,453.50 1,505.80 1,446.00 1,474.40 0.3M
2023-12-12 1,476.45 1,476.45 1,428.00 1,432.75 0.1M
2023-12-11 1,488.55 1,490.85 1,461.00 1,463.25 0.0M
2023-12-08 1,462.35 1,484.20 1,462.35 1,477.35 0.1M
2023-12-07 1,464.05 1,500.00 1,456.00 1,458.95 0.1M
2023-12-06 1,480.05 1,488.70 1,456.80 1,463.20 0.0M
2023-12-05 1,509.85 1,509.85 1,472.80 1,477.60 0.0M
2023-12-04 1,495.80 1,514.35 1,446.00 1,495.90 0.0M
2023-12-01 1,514.85 1,514.85 1,477.00 1,483.05 0.0M
2023-11-30 1,492.45 1,503.40 1,471.00 1,498.45 0.0M
2023-11-29 1,499.95 1,509.95 1,462.90 1,492.45 0.0M
2023-11-28 1,475.05 1,506.30 1,475.05 1,489.45 0.1M
2023-11-24 1,464.95 1,482.00 1,436.55 1,469.80 0.1M
2023-11-23 1,445.50 1,480.00 1,428.55 1,445.55 0.1M
2023-11-22 1,483.35 1,485.10 1,415.00 1,445.40 0.4M
2023-11-21 1,629.75 1,629.75 1,493.05 1,506.40 0.2M
2023-11-20 1,549.95 1,639.60 1,530.50 1,622.30 0.1M
2023-11-17 1,478.35 1,547.00 1,465.25 1,534.85 0.1M
2023-11-16 1,388.05 1,492.85 1,380.50 1,478.30 0.1M
2023-11-15 1,415.40 1,419.00 1,375.00 1,391.05 0.0M
2023-11-13 1,419.75 1,419.75 1,375.05 1,393.30 0.0M
2023-11-12 1,384.95 1,420.00 1,374.20 1,410.60 0.0M
2023-11-10 1,310.05 1,378.30 1,310.05 1,368.75 0.1M
2023-11-09 1,328.30 1,344.00 1,308.85 1,315.95 0.1M
2023-11-08 1,293.95 1,344.00 1,275.00 1,328.25 0.1M
2023-11-07 1,253.05 1,304.00 1,251.10 1,271.85 0.1M
2023-11-06 1,246.05 1,263.45 1,246.05 1,253.35 0.1M
2023-11-03 1,232.20 1,266.00 1,232.20 1,242.05 0.0M
2023-11-02 1,231.00 1,279.05 1,214.05 1,220.70 0.1M
2023-11-01 1,226.15 1,231.25 1,205.00 1,214.50 0.0M
2023-10-31 1,207.95 1,253.90 1,205.20 1,217.50 0.1M
2023-10-30 1,142.00 1,212.00 1,125.55 1,184.45 0.2M
2023-10-27 1,126.95 1,170.90 1,110.50 1,129.20 0.0M
2023-10-26 1,133.10 1,135.20 1,092.90 1,119.85 0.0M
2023-10-25 1,162.60 1,178.65 1,138.45 1,146.55 0.1M
2023-10-23 1,199.15 1,207.95 1,140.00 1,154.05 0.1M
2023-10-20 1,210.05 1,217.00 1,190.30 1,196.10 0.0M
2023-10-19 1,197.00 1,216.45 1,185.80 1,212.70 0.0M
2023-10-18 1,209.80 1,209.80 1,175.05 1,204.40 0.1M
2023-10-17 1,234.95 1,236.70 1,197.00 1,198.70 0.0M
2023-10-16 1,196.80 1,235.00 1,180.00 1,227.85 0.0M
2023-10-13 1,200.00 1,205.00 1,190.70 1,201.10 0.1M
2023-10-12 1,227.10 1,237.80 1,203.40 1,212.05 0.0M
2023-10-11 1,175.10 1,234.50 1,175.10 1,223.50 0.1M
2023-10-10 1,130.05 1,175.60 1,130.05 1,164.50 0.1M
2023-10-09 1,065.05 1,147.00 1,065.05 1,133.25 0.1M
2023-10-06 1,169.95 1,169.95 1,140.55 1,147.00 0.0M
2023-10-05 1,150.00 1,170.20 1,133.90 1,156.90 0.0M
2023-10-04 1,135.00 1,144.20 1,101.20 1,138.95 0.1M
2023-10-03 1,151.45 1,152.95 1,118.85 1,128.60 0.0M
2023-09-29 1,140.25 1,174.65 1,140.25 1,151.45 0.1M
2023-09-28 1,139.95 1,157.00 1,126.00 1,144.75 0.1M
2023-09-27 1,080.05 1,133.95 1,077.15 1,128.30 0.1M
2023-09-26 1,051.30 1,092.95 1,038.50 1,086.60 0.1M
2023-09-25 1,080.95 1,084.45 1,045.10 1,051.30 0.1M
2023-09-22 1,078.05 1,090.45 1,045.20 1,074.05 0.1M
2023-09-21 1,115.05 1,124.35 1,065.00 1,077.40 0.2M
2023-09-20 1,125.10 1,152.45 1,123.00 1,128.85 0.0M
2023-09-18 1,160.05 1,165.00 1,135.20 1,141.00 0.1M
2023-09-15 1,173.60 1,183.40 1,163.00 1,170.80 0.0M
2023-09-14 1,132.65 1,176.00 1,132.65 1,168.55 0.0M
2023-09-13 1,144.00 1,153.80 1,113.15 1,137.35 0.1M
2023-09-12 1,171.05 1,191.00 1,131.10 1,144.80 0.0M
2023-09-11 1,167.15 1,188.70 1,162.10 1,166.40 0.1M
2023-09-08 1,171.00 1,177.00 1,160.00 1,164.80 0.0M
2023-09-07 1,166.10 1,176.90 1,158.00 1,164.45 0.0M
2023-09-06 1,175.00 1,179.00 1,160.50 1,168.30 0.0M
2023-09-05 1,180.05 1,185.25 1,162.45 1,165.40 0.0M
2023-09-04 1,201.00 1,211.30 1,175.00 1,178.05 0.1M
2023-09-01 1,178.00 1,219.45 1,175.30 1,201.15 0.1M
2023-08-31 1,166.85 1,181.75 1,158.20 1,174.40 0.0M
2023-08-30 1,160.05 1,162.45 1,151.10 1,154.95 0.0M
2023-08-29 1,151.00 1,166.00 1,148.95 1,155.15 0.0M
2023-08-28 1,158.95 1,158.95 1,134.85 1,150.55 0.0M
2023-08-25 1,172.00 1,173.90 1,143.05 1,147.00 0.1M
2023-08-24 1,189.90 1,196.05 1,168.45 1,174.00 0.0M
2023-08-23 1,135.00 1,200.00 1,135.00 1,177.10 0.3M
2023-08-22 1,143.95 1,147.25 1,127.30 1,132.70 0.1M
2023-08-21 1,156.05 1,159.95 1,125.05 1,131.80 0.1M
2023-08-18 1,154.00 1,164.90 1,145.65 1,154.70 0.0M
2023-08-17 1,136.00 1,164.10 1,136.00 1,153.45 0.1M
2023-08-16 1,125.00 1,150.00 1,110.65 1,135.65 0.1M
2023-08-14 1,142.00 1,144.00 1,108.20 1,127.30 0.0M
2023-08-11 1,125.00 1,165.00 1,125.00 1,141.80 0.1M
2023-08-10 1,139.70 1,145.20 1,115.35 1,120.95 0.1M
2023-08-09 1,146.40 1,161.60 1,132.70 1,139.70 0.0M
2023-08-08 1,158.75 1,161.80 1,141.05 1,146.40 0.0M
2023-08-07 1,155.00 1,184.60 1,140.00 1,150.70 0.1M
2023-08-04 1,085.05 1,151.00 1,085.05 1,146.45 0.3M
2023-08-03 1,099.70 1,108.85 1,075.10 1,081.75 0.0M
2023-08-02 1,085.05 1,123.00 1,081.00 1,099.65 0.2M
2023-08-01 1,074.25 1,115.40 1,074.25 1,092.60 0.1M
2023-07-31 1,074.80 1,090.00 1,065.30 1,082.05 0.1M
2023-07-28 1,090.00 1,096.50 1,066.95 1,071.60 0.0M
2023-07-27 1,065.00 1,094.60 1,060.00 1,083.95 0.2M
2023-07-26 1,089.30 1,089.30 1,060.50 1,064.25 0.1M
2023-07-25 1,078.50 1,107.25 1,039.10 1,057.45 0.2M
2023-07-24 1,000.80 1,081.00 961.00 1,056.60 0.2M
2023-07-21 1,045.05 1,050.00 994.00 1,000.75 0.3M
2023-07-20 1,068.00 1,083.95 1,057.10 1,060.75 0.1M
2023-07-19 1,070.00 1,088.70 1,062.20 1,084.45 0.0M
2023-07-18 1,095.05 1,109.25 1,058.00 1,065.60 0.0M
2023-07-17 1,063.80 1,099.70 1,063.80 1,090.30 0.2M
2023-07-14 1,048.45 1,072.00 1,033.30 1,063.80 0.1M
2023-07-13 1,053.30 1,081.75 1,045.00 1,047.35 0.1M
2023-07-12 1,050.05 1,068.35 1,050.05 1,064.85 0.0M
2023-07-11 1,032.05 1,071.40 1,015.00 1,053.45 0.2M
2023-07-10 1,079.55 1,085.00 1,055.65 1,061.50 0.0M
2023-07-07 1,086.00 1,092.00 1,075.00 1,079.50 0.0M
2023-07-06 1,059.00 1,089.90 1,059.00 1,084.80 0.0M
2023-07-05 1,053.70 1,070.00 1,049.45 1,055.25 0.1M
2023-07-04 1,075.05 1,081.75 1,058.25 1,061.25 0.0M
2023-07-03 1,099.95 1,100.00 1,074.50 1,076.30 0.0M
2023-06-30 1,100.00 1,103.35 1,080.05 1,088.55 0.0M
2023-06-28 1,088.00 1,105.50 1,077.30 1,094.35 0.1M
2023-06-27 1,076.30 1,089.00 1,076.00 1,082.25 0.1M
2023-06-26 1,067.55 1,087.15 1,051.70 1,076.25 0.1M
2023-06-23 1,065.00 1,084.25 1,044.05 1,067.50 0.0M
2023-06-22 1,065.05 1,074.10 1,055.00 1,062.10 0.1M
2023-06-21 1,065.00 1,100.45 1,055.35 1,063.80 0.1M
2023-06-20 1,065.05 1,077.00 1,051.90 1,057.80 0.1M
2023-06-19 1,092.90 1,094.80 1,062.10 1,072.00 0.1M
2023-06-16 1,075.00 1,089.00 1,070.95 1,085.20 0.1M
2023-06-15 1,040.30 1,077.30 1,040.30 1,063.95 0.1M
2023-06-14 1,105.00 1,106.05 1,030.20 1,039.60 0.2M
2023-06-13 1,145.00 1,145.65 1,051.15 1,092.05 0.1M
2023-06-12 1,140.00 1,151.05 1,127.50 1,141.55 0.0M
2023-06-09 1,136.00 1,142.50 1,130.45 1,139.45 0.1M
2023-06-08 1,149.95 1,149.95 1,120.85 1,128.45 0.1M
2023-06-07 1,144.50 1,159.95 1,120.60 1,152.25 0.1M
2023-06-06 1,116.60 1,136.90 1,086.00 1,130.35 0.2M
2023-06-05 1,125.05 1,143.85 1,112.00 1,115.10 0.2M
2023-06-02 1,106.05 1,152.80 1,103.45 1,115.40 0.4M
2023-06-01 1,059.20 1,118.65 1,048.30 1,101.65 0.3M
2023-05-31 1,013.45 1,073.00 1,001.05 1,063.20 0.3M
2023-05-30 995.00 1,017.00 993.85 1,011.55 0.1M
2023-05-29 1,011.05 1,020.40 991.15 993.10 0.1M
2023-05-26 1,018.00 1,018.00 991.25 1,006.80 0.2M
2023-05-25 986.00 1,029.00 984.55 1,021.55 0.2M
2023-05-24 918.50 987.20 913.10 979.05 0.1M
2023-05-23 939.05 954.20 923.70 925.70 0.1M
2023-05-22 949.45 949.45 934.00 939.00 0.0M
2023-05-19 951.95 951.95 932.00 943.65 0.1M
2023-05-18 938.00 955.00 931.40 941.10 0.1M
2023-05-17 928.05 938.65 927.95 933.45 0.1M
2023-05-16 925.00 935.00 920.50 928.05 0.0M
2023-05-15 897.05 924.50 895.10 920.45 0.1M
2023-05-12 899.00 910.80 895.55 898.70 0.1M
2023-05-11 903.00 909.55 892.55 897.95 0.1M
2023-05-10 881.20 900.00 881.20 896.75 0.1M
2023-05-09 890.00 902.65 877.25 880.55 0.1M
2023-05-08 893.65 896.70 874.10 883.70 0.1M
2023-05-05 911.00 912.35 880.00 884.75 0.1M
2023-05-04 928.00 934.60 906.00 909.05 0.1M
2023-05-03 935.00 937.35 908.00 920.85 0.1M
2023-05-02 916.65 950.00 916.65 935.65 0.1M
2023-04-28 930.90 942.55 910.35 916.60 0.1M
2023-04-27 910.00 948.30 909.00 919.75 0.2M
2023-04-26 854.95 914.50 853.95 904.80 0.5M
2023-04-25 850.00 859.65 848.35 852.00 0.0M
2023-04-24 848.45 863.95 840.00 848.45 0.0M
2023-04-21 855.45 864.95 845.45 848.40 0.0M
2023-04-20 854.75 871.20 850.00 855.45 0.1M
2023-04-19 866.05 871.80 847.70 854.75 0.1M
2023-04-18 858.55 875.00 856.35 864.85 0.1M
2023-04-17 852.55 869.90 823.55 857.65 0.2M
2023-04-13 840.00 871.85 835.05 869.35 0.1M
2023-04-12 832.05 865.00 820.30 850.65 0.3M
2023-04-11 804.95 842.90 801.95 837.15 0.2M
2023-04-10 782.95 812.00 763.10 799.65 0.2M
2023-04-06 815.90 816.65 792.15 795.85 0.3M
2023-04-05 776.95 842.20 740.75 815.90 0.5M
2023-04-03 926.00 927.15 759.90 809.50 0.5M
2023-03-31 901.00 946.50 901.00 925.00 0.2M
2023-03-29 892.00 908.50 891.00 896.75 0.1M
2023-03-28 872.50 904.00 872.50 888.65 0.1M
2023-03-27 887.05 900.00 866.65 872.15 0.1M
2023-03-24 882.00 913.90 878.00 886.55 0.3M
2023-03-23 890.95 892.00 879.00 881.55 0.1M
2023-03-22 880.50 904.70 880.50 894.10 0.1M
2023-03-21 899.00 904.35 873.85 877.05 0.1M
2023-03-20 864.05 894.55 852.05 888.85 0.4M
2023-03-17 829.95 879.00 826.45 870.15 0.3M
2023-03-16 834.80 839.45 806.50 815.35 0.1M
2023-03-15 790.00 854.90 780.85 846.80 0.2M
2023-03-14 787.35 798.00 768.50 777.20 0.1M
2023-03-13 820.65 825.85 785.00 791.85 0.2M
2023-03-10 826.90 834.20 815.45 823.20 0.0M
2023-03-09 826.00 834.45 821.70 825.70 0.0M
2023-03-08 833.35 835.00 818.00 821.75 0.1M
2023-03-06 837.85 849.90 830.00 835.30 0.1M
2023-03-03 851.00 862.00 835.00 837.80 0.0M
2023-03-02 844.00 856.00 835.00 845.75 0.1M
2023-03-01 830.50 849.00 825.75 844.20 0.1M
2023-02-28 817.00 846.60 816.40 830.50 0.1M
2023-02-27 833.00 833.00 805.80 816.45 0.1M
2023-02-24 830.00 845.10 830.00 832.70 0.0M
2023-02-23 815.15 828.90 812.25 823.50 0.0M
2023-02-22 807.55 832.70 807.55 810.85 0.2M
2023-02-21 836.30 845.60 817.50 822.55 0.1M
2023-02-20 855.90 861.00 825.00 827.85 0.1M
2023-02-17 865.95 876.00 848.30 855.95 0.1M
2023-02-16 850.00 874.95 847.85 866.10 0.2M
2023-02-15 834.00 855.30 811.60 845.90 0.1M
2023-02-14 821.05 846.40 821.05 834.25 0.2M
2023-02-13 860.00 873.00 816.95 820.50 0.1M
2023-02-10 819.00 860.00 816.35 854.80 0.1M
2023-02-09 806.00 830.00 806.00 816.95 0.1M
2023-02-08 781.50 809.00 778.50 801.35 0.1M
2023-02-07 776.20 791.80 775.00 775.30 0.4M
2023-02-06 778.95 819.40 773.20 776.25 0.1M
2023-02-03 787.80 800.90 770.15 776.25 0.2M
2023-02-02 742.70 812.80 740.00 787.50 0.3M
2023-02-01 775.50 779.80 734.75 742.15 0.1M
2023-01-31 711.20 772.00 701.45 762.35 0.5M
2023-01-30 697.45 724.80 688.25 709.65 0.2M
2023-01-27 695.45 717.75 687.85 697.85 0.2M
2023-01-25 701.00 715.50 688.00 707.00 0.1M
2023-01-24 700.00 707.00 698.00 702.40 0.1M
2023-01-23 695.35 702.20 689.20 698.55 0.1M
2023-01-20 695.80 703.10 686.80 696.75 0.1M
2023-01-19 691.00 697.95 686.35 695.70 0.0M
2023-01-18 707.75 707.75 686.95 691.80 0.0M
2023-01-17 690.20 707.95 690.20 701.60 0.1M
2023-01-16 692.10 705.00 688.50 693.25 0.0M
2023-01-13 698.75 698.85 677.05 691.80 0.1M
2023-01-12 709.85 710.95 690.00 692.45 0.1M
2023-01-11 724.95 724.95 700.65 703.10 0.1M
2023-01-10 720.95 726.75 706.00 719.75 0.1M
2023-01-09 719.00 754.75 710.05 715.10 0.2M
2023-01-06 680.00 719.20 680.00 716.50 0.1M
2023-01-05 681.15 689.80 677.10 682.25 0.0M
2023-01-04 692.95 692.95 676.15 681.10 0.0M
2023-01-03 692.00 703.50 689.05 691.45 0.0M
2023-01-02 712.30 712.30 694.00 696.60 0.1M