NSE: KPITTECH | Series: EQ
-
LTP
1,450.00
-63.15 (-4.17 %) -
Open
1,516.00
1,465.00 -
High
1,535.90
1,522.00 -
Low
1,438.90
1,465.00 -
Close
1,451.25
1,513.15 -
52W High
1,822.90
17 Oct, 2024 -
52W Low
1,283.25
21 Nov, 2024
Upper Circuit: 1,815.78
Lower Circuit: 1,210.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,516.00 | 1,535.90 | 1,438.90 | 1,450.00 | 1,451.25 | -61.90 | -4.09 | 1,822.90 | 1,283.25 | 1,208,534 | 178.76 Crore | 65,110 |
| 19 Dec, 2024 | 1,465.00 | 1,522.00 | 1,465.00 | 1,508.70 | 1,513.15 | -7.50 | -0.49 | 1,822.90 | 1,283.25 | 751,957 | 113.13 Crore | 36,828 |
| 18 Dec, 2024 | 1,520.00 | 1,538.50 | 1,509.85 | 1,523.00 | 1,520.65 | 9.40 | 0.62 | 1,822.90 | 1,283.25 | 853,116 | 129.99 Crore | 49,158 |
| 17 Dec, 2024 | 1,534.00 | 1,550.00 | 1,506.50 | 1,508.30 | 1,511.25 | -23.10 | -1.51 | 1,822.90 | 1,283.25 | 1,006,052 | 153.59 Crore | 54,588 |
| 16 Dec, 2024 | 1,535.00 | 1,555.00 | 1,520.20 | 1,534.00 | 1,534.35 | 1.25 | 0.08 | 1,822.90 | 1,283.25 | 884,651 | 136.18 Crore | 47,241 |
| 13 Dec, 2024 | 1,540.80 | 1,545.05 | 1,507.10 | 1,532.00 | 1,533.10 | -8.10 | -0.53 | 1,822.90 | 1,283.25 | 800,589 | 122.30 Crore | 50,105 |
| 12 Dec, 2024 | 1,550.00 | 1,563.35 | 1,532.25 | 1,546.90 | 1,541.20 | -7.65 | -0.49 | 1,822.90 | 1,283.25 | 1,055,627 | 163.36 Crore | 49,632 |
| 11 Dec, 2024 | 1,542.30 | 1,555.90 | 1,527.05 | 1,550.00 | 1,548.85 | 10.05 | 0.65 | 1,822.90 | 1,283.25 | 816,840 | 125.80 Crore | 39,320 |
| 10 Dec, 2024 | 1,540.05 | 1,544.70 | 1,518.00 | 1,536.65 | 1,538.80 | 4.70 | 0.31 | 1,822.90 | 1,283.25 | 912,142 | 139.90 Crore | 51,265 |
| 09 Dec, 2024 | 1,482.00 | 1,553.40 | 1,480.55 | 1,537.80 | 1,534.10 | 53.00 | 3.58 | 1,822.90 | 1,283.25 | 2,490,954 | 381.33 Crore | 109,869 |
| 06 Dec, 2024 | 1,499.90 | 1,503.75 | 1,474.50 | 1,480.35 | 1,481.10 | -12.00 | -0.8 | 1,822.90 | 1,283.25 | 1,481,294 | 220.09 Crore | 73,323 |
| 05 Dec, 2024 | 1,464.50 | 1,498.00 | 1,458.95 | 1,494.90 | 1,493.10 | 35.95 | 2.47 | 1,822.90 | 1,283.25 | 2,083,780 | 309.32 Crore | 144,963 |
| 04 Dec, 2024 | 1,450.00 | 1,463.00 | 1,426.60 | 1,457.00 | 1,457.15 | 26.45 | 1.85 | 1,822.90 | 1,283.25 | 2,059,361 | 297.88 Crore | 97,330 |
| 03 Dec, 2024 | 1,374.85 | 1,443.90 | 1,365.75 | 1,430.00 | 1,430.70 | 89.45 | 6.67 | 1,822.90 | 1,283.25 | 5,284,048 | 751.96 Crore | 198,242 |
| 02 Dec, 2024 | 1,361.00 | 1,369.85 | 1,340.00 | 1,342.30 | 1,341.25 | -27.55 | -2.01 | 1,822.90 | 1,283.25 | 1,447,488 | 195.58 Crore | 89,192 |
| 29 Nov, 2024 | 1,402.00 | 1,409.00 | 1,356.00 | 1,380.00 | 1,368.80 | -42.30 | -3 | 1,822.90 | 1,283.25 | 1,813,988 | 248.94 Crore | 95,408 |
| 28 Nov, 2024 | 1,420.00 | 1,422.85 | 1,396.10 | 1,412.50 | 1,411.10 | -2.15 | -0.15 | 1,822.90 | 1,283.25 | 933,891 | 131.63 Crore | 63,921 |
| 27 Nov, 2024 | 1,405.00 | 1,424.50 | 1,377.95 | 1,410.30 | 1,413.25 | 21.90 | 1.57 | 1,822.90 | 1,283.25 | 1,031,365 | 144.92 Crore | 73,319 |
| 26 Nov, 2024 | 1,375.00 | 1,419.95 | 1,366.35 | 1,389.90 | 1,391.35 | 25.15 | 1.84 | 1,822.90 | 1,283.25 | 1,315,079 | 183.64 Crore | 69,395 |
| 25 Nov, 2024 | 1,308.45 | 1,378.80 | 1,308.45 | 1,368.00 | 1,366.20 | 57.75 | 4.41 | 1,822.90 | 1,283.25 | 1,165,869 | 157.91 Crore | 77,287 |