All stocks
NSE: KPITTECH·ISIN INE04I401011·Data to 2026-10-26
Kpit Technologies Limited historical data
₹536.55+0.00%close 2026-10-26
Price since 2019 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,284.90
52w low
₹470.10
Turnover
₹81.4 Cr
Volume
15,34,848
1y return
-55.1%
3y CAGR
-21.2%
5y CAGR
+11.3%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2026-08-12 | dividend | Dividend - Rs 5.25 Per Share |
| 2026-02-04 | dividend | Interim Dividend - Rs 2.25 Per Share |
| 2025-07-28 | dividend | Dividend - Rs 6 Per Share |
| 2025-02-04 | dividend | Interim Dividend - Rs 2.5 Per Sh |
| 2024-08-09 | dividend | Dividend - Rs 4.60 Per Share |
| 2024-02-09 | dividend | Interim Dividend - Rs 2.10 Per Share |
| 2023-08-14 | dividend | Dividend - Rs 2.65 Per Share |
| 2023-02-10 | dividend | Interim Dividend - Rs 1.45 Per Share |
| 2022-08-12 | dividend | Dividend - Rs 1.85 Per Share |
| 2022-02-10 | dividend | Interim Dividend - Rs 1.25 Per Share |
| 2021-08-17 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2020-03-19 | dividend | Interim Dividend - Rs 0.45 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 524.00 | 538.70 | 519.20 | 536.55 | 15,34,848 |
| 2026-10-23 | 544.85 | 548.50 | 528.90 | 532.65 | 34,08,006 |
| 2026-10-22 | 540.00 | 546.00 | 528.70 | 537.75 | 13,66,533 |
| 2026-10-21 | 538.00 | 550.95 | 538.00 | 544.70 | 28,86,807 |
| 2026-10-19 | 557.00 | 558.70 | 534.50 | 536.95 | 15,70,789 |
| 2026-10-16 | 526.00 | 555.00 | 526.00 | 555.00 | 51,87,629 |
| 2026-10-15 | 529.15 | 538.80 | 524.40 | 526.00 | 29,51,514 |
| 2026-10-14 | 514.00 | 531.50 | 514.00 | 523.80 | 49,41,428 |
| 2026-10-13 | 485.95 | 515.35 | 485.90 | 513.75 | 61,08,424 |
| 2026-10-12 | 480.00 | 490.15 | 476.90 | 481.00 | 15,14,282 |
| 2026-10-09 | 473.60 | 489.50 | 473.60 | 479.00 | 19,79,891 |
| 2026-10-08 | 484.25 | 493.85 | 470.10 | 471.00 | 14,08,072 |
| 2026-10-07 | 493.90 | 496.95 | 483.40 | 484.25 | 10,32,082 |
| 2026-10-06 | 490.30 | 497.90 | 488.30 | 492.70 | 9,65,926 |
| 2026-10-05 | 499.85 | 508.95 | 489.00 | 489.50 | 13,94,781 |
| 2026-10-01 | 502.90 | 509.40 | 484.50 | 492.00 | 19,89,750 |
| 2026-09-30 | 510.95 | 518.00 | 499.10 | 499.10 | 16,25,467 |
| 2026-09-29 | 510.25 | 519.70 | 495.50 | 519.70 | 33,51,279 |
| 2026-09-28 | 519.00 | 519.00 | 506.00 | 509.00 | 8,96,865 |
| 2026-09-25 | 517.95 | 519.50 | 507.80 | 519.40 | 12,44,484 |
| 2026-09-24 | 526.00 | 527.80 | 514.00 | 516.85 | 15,61,197 |
| 2026-09-23 | 532.00 | 533.35 | 525.00 | 527.00 | 11,54,889 |
| 2026-09-22 | 539.90 | 539.90 | 524.00 | 529.05 | 15,83,599 |
| 2026-09-21 | 536.00 | 538.10 | 526.95 | 536.80 | 22,23,576 |
| 2026-09-18 | 559.30 | 559.50 | 532.00 | 532.00 | 39,44,020 |
| 2026-09-17 | 556.20 | 560.95 | 552.50 | 559.30 | 5,99,882 |
| 2026-09-16 | 563.00 | 566.40 | 553.10 | 555.00 | 8,31,708 |
| 2026-09-15 | 560.00 | 580.95 | 560.00 | 563.00 | 40,90,759 |
| 2026-09-11 | 550.90 | 555.95 | 545.60 | 553.75 | 8,60,098 |
| 2026-09-10 | 554.50 | 559.50 | 548.75 | 550.95 | 11,14,138 |
Get the full KPITTECH history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/KPITTECH?from=2019-04-22"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("KPITTECH", "nse", "2019-04-22", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does KPITTECH historical data go?
- TejHQ has daily NSE data for KPITTECH from 2019-04-22 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has KPITTECH had any splits or bonus issues?
- No splits or bonus issues are recorded for KPITTECH in TejHQ's corporate actions data.
- How do I download KPITTECH historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/KPITTECH?from=2019-04-22 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).