NSE: KPITTECH | Series: EQ
-
LTP
1,214.90
-97.05 (-7.4 %) -
Open
1,281.80
1,279.10 -
High
1,284.95
1,328.80 -
Low
1,200.35
1,266.45 -
Close
1,211.10
1,311.95 -
52W High
1,822.90
17 Oct, 2024 -
52W Low
1,142.30
03 Mar, 2025
Upper Circuit: 1,574.34
Lower Circuit: 1,049.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,281.80 | 1,284.95 | 1,200.35 | 1,214.90 | 1,211.10 | -100.85 | -7.69 | 1,822.90 | 1,142.30 | 4,334,432 | 532.45 Crore | 179,111 |
| 02 Apr, 2025 | 1,279.10 | 1,328.80 | 1,266.45 | 1,313.55 | 1,311.95 | 41.35 | 3.25 | 1,822.90 | 1,142.30 | 745,673 | 96.37 Crore | 41,598 |
| 01 Apr, 2025 | 1,306.60 | 1,312.95 | 1,259.75 | 1,270.50 | 1,270.60 | -36.85 | -2.82 | 1,822.90 | 1,142.30 | 745,532 | 95.45 Crore | 51,988 |
| 28 Mar, 2025 | 1,335.00 | 1,349.00 | 1,300.00 | 1,308.00 | 1,307.45 | -26.70 | -2 | 1,822.90 | 1,142.30 | 673,910 | 88.94 Crore | 44,398 |
| 27 Mar, 2025 | 1,335.00 | 1,349.05 | 1,312.00 | 1,338.00 | 1,334.15 | -32.50 | -2.38 | 1,822.90 | 1,142.30 | 980,944 | 130.51 Crore | 56,429 |
| 26 Mar, 2025 | 1,343.90 | 1,375.00 | 1,338.85 | 1,362.95 | 1,366.65 | 23.80 | 1.77 | 1,822.90 | 1,142.30 | 946,785 | 129.02 Crore | 45,345 |
| 25 Mar, 2025 | 1,400.00 | 1,414.00 | 1,337.95 | 1,340.55 | 1,342.85 | -41.70 | -3.01 | 1,822.90 | 1,142.30 | 1,115,012 | 151.83 Crore | 66,527 |
| 24 Mar, 2025 | 1,331.80 | 1,399.50 | 1,331.00 | 1,382.00 | 1,384.55 | 61.15 | 4.62 | 1,822.90 | 1,142.30 | 1,342,704 | 184.65 Crore | 56,263 |
| 21 Mar, 2025 | 1,280.00 | 1,328.00 | 1,263.25 | 1,320.10 | 1,323.40 | 41.80 | 3.26 | 1,822.90 | 1,142.30 | 1,028,101 | 134.75 Crore | 44,782 |
| 20 Mar, 2025 | 1,273.00 | 1,309.00 | 1,265.05 | 1,281.00 | 1,281.60 | 18.50 | 1.46 | 1,822.90 | 1,142.30 | 937,523 | 120.62 Crore | 52,156 |
| 19 Mar, 2025 | 1,256.95 | 1,277.40 | 1,240.05 | 1,259.10 | 1,263.10 | 20.35 | 1.64 | 1,822.90 | 1,142.30 | 1,069,437 | 134.61 Crore | 74,893 |
| 18 Mar, 2025 | 1,245.95 | 1,249.45 | 1,218.20 | 1,243.95 | 1,242.75 | -7.50 | -0.6 | 1,822.90 | 1,142.30 | 1,089,106 | 134.47 Crore | 62,307 |
| 17 Mar, 2025 | 1,215.05 | 1,258.60 | 1,215.05 | 1,246.00 | 1,250.25 | 43.80 | 3.63 | 1,822.90 | 1,142.30 | 1,351,604 | 168.17 Crore | 83,692 |
| 13 Mar, 2025 | 1,242.00 | 1,246.50 | 1,200.00 | 1,206.00 | 1,206.45 | -27.45 | -2.22 | 1,822.90 | 1,142.30 | 483,157 | 58.91 Crore | 49,290 |
| 12 Mar, 2025 | 1,275.00 | 1,283.90 | 1,229.55 | 1,233.50 | 1,233.90 | -35.00 | -2.76 | 1,822.90 | 1,142.30 | 536,599 | 66.56 Crore | 54,467 |
| 11 Mar, 2025 | 1,241.00 | 1,278.00 | 1,225.05 | 1,276.80 | 1,268.90 | 14.90 | 1.19 | 1,822.90 | 1,142.30 | 673,514 | 84.31 Crore | 49,388 |
| 10 Mar, 2025 | 1,305.95 | 1,314.35 | 1,250.00 | 1,254.00 | 1,254.00 | -51.40 | -3.94 | 1,822.90 | 1,142.30 | 621,553 | 79.52 Crore | 40,234 |
| 07 Mar, 2025 | 1,326.80 | 1,330.25 | 1,296.25 | 1,301.00 | 1,305.40 | -21.40 | -1.61 | 1,822.90 | 1,142.30 | 708,924 | 93.28 Crore | 54,187 |
| 06 Mar, 2025 | 1,300.00 | 1,331.45 | 1,290.05 | 1,321.95 | 1,326.80 | 45.05 | 3.51 | 1,822.90 | 1,142.30 | 1,600,892 | 210.56 Crore | 100,997 |
| 05 Mar, 2025 | 1,219.00 | 1,298.00 | 1,214.70 | 1,278.25 | 1,281.75 | 67.10 | 5.52 | 1,822.90 | 1,142.30 | 1,466,330 | 187.23 Crore | 87,225 |
| 04 Mar, 2025 | 1,161.25 | 1,222.25 | 1,161.25 | 1,209.00 | 1,214.65 | 9.60 | 0.8 | 1,822.90 | 1,142.30 | 902,775 | 108.74 Crore | 80,478 |