KIFS Financial Services Limited (BOM:535566)
India · Delayed Price · Currency is INR 121.80
-2.20 (-1.77%)
At close: Mar 6, 2026
KIFS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 127.90 | 127.90 | 114.00 | 124.00 | 124.00 | 4.29% | 796 |
| Mar 4, 2026 | 108.10 | 118.90 | 108.10 | 118.90 | 118.90 | 9.99% | 1,870 |
| Mar 2, 2026 | 106.60 | 118.80 | 102.00 | 108.10 | 108.10 | -4.59% | 1,518 |
| Feb 27, 2026 | 115.00 | 115.00 | 113.30 | 113.30 | 113.30 | 0.49% | 81 |
| Feb 26, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -0.31% | 1,500 |
| Feb 25, 2026 | 112.55 | 113.10 | 112.55 | 113.10 | 113.10 | 0.09% | 5,045 |
| Feb 24, 2026 | 117.15 | 118.00 | 106.90 | 113.00 | 113.00 | -1.14% | 565 |
| Feb 23, 2026 | 122.00 | 124.30 | 114.30 | 114.30 | 114.30 | 1.11% | 252 |
| Feb 20, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -1.95% | 1 |
| Feb 19, 2026 | 124.00 | 124.00 | 115.05 | 115.30 | 115.30 | -3.92% | 17 |
| Feb 18, 2026 | 125.00 | 125.00 | 115.00 | 120.00 | 120.00 | 2.56% | 655 |
| Feb 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 35 |
| Feb 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.43% | 34 |
| Feb 12, 2026 | 116.70 | 124.00 | 116.70 | 117.50 | 117.50 | 0.69% | 32 |
| Feb 11, 2026 | 116.15 | 117.00 | 116.15 | 116.70 | 116.70 | -1.31% | 350 |
| Feb 9, 2026 | 117.90 | 123.60 | 117.85 | 118.25 | 118.25 | 5.16% | 608 |
| Feb 6, 2026 | 123.80 | 124.00 | 111.00 | 112.45 | 112.45 | -3.14% | 988 |
| Feb 5, 2026 | 116.10 | 116.55 | 116.10 | 116.10 | 116.10 | - | 411 |
| Feb 4, 2026 | 115.20 | 116.10 | 115.20 | 116.10 | 116.10 | 3.66% | 11 |
| Feb 2, 2026 | 112.00 | 126.00 | 104.00 | 112.00 | 112.00 | 0.90% | 238 |
| Jan 30, 2026 | 128.50 | 128.50 | 110.30 | 111.00 | 111.00 | -2.42% | 38 |
| Jan 29, 2026 | 119.00 | 119.35 | 113.15 | 113.75 | 113.75 | -3.72% | 736 |
| Jan 28, 2026 | 126.90 | 134.95 | 115.65 | 118.15 | 118.15 | 2.69% | 645 |
| Jan 27, 2026 | 115.65 | 116.00 | 114.35 | 115.05 | 115.05 | 0.61% | 94 |
| Jan 23, 2026 | 119.20 | 128.25 | 114.35 | 114.35 | 114.35 | -4.51% | 27 |
| Jan 22, 2026 | 134.55 | 134.55 | 111.20 | 119.75 | 119.75 | 3.95% | 224 |
| Jan 21, 2026 | 120.00 | 130.00 | 111.60 | 115.20 | 115.20 | -7.58% | 136 |
| Jan 20, 2026 | 127.00 | 127.00 | 121.05 | 124.65 | 124.65 | -4.12% | 69 |
| Jan 19, 2026 | 120.00 | 130.00 | 118.80 | 130.00 | 130.00 | 7.62% | 242 |
| Jan 16, 2026 | 120.00 | 122.00 | 120.00 | 120.80 | 120.80 | 1.26% | 55 |
| Jan 13, 2026 | 119.35 | 119.35 | 119.00 | 119.30 | 119.30 | 0.42% | 125 |
| Jan 12, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -7.19% | 1 |
| Jan 9, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1.03% | 153 |
| Jan 8, 2026 | 130.45 | 130.50 | 124.65 | 126.70 | 126.70 | -4.81% | 389 |
| Jan 7, 2026 | 133.10 | 133.10 | 126.90 | 133.10 | 133.10 | -0.49% | 302 |
| Jan 6, 2026 | 134.95 | 148.50 | 126.90 | 133.75 | 133.75 | -0.71% | 462 |
| Jan 5, 2026 | 128.75 | 134.85 | 128.75 | 134.70 | 134.70 | 3.58% | 20 |
| Jan 2, 2026 | 129.00 | 135.00 | 109.35 | 130.05 | 130.05 | 6.47% | 155 |
| Jan 1, 2026 | 118.35 | 133.00 | 118.30 | 122.15 | 122.15 | -1.69% | 243 |
| Dec 31, 2025 | 120.15 | 124.30 | 120.15 | 124.25 | 124.25 | -0.64% | 9 |
| Dec 30, 2025 | 139.05 | 139.05 | 125.05 | 125.05 | 125.05 | 0.64% | 11 |
| Dec 29, 2025 | 138.90 | 138.90 | 119.00 | 124.25 | 124.25 | -8.34% | 41 |
| Dec 26, 2025 | 135.80 | 135.80 | 124.00 | 135.55 | 135.55 | 10.88% | 76 |
| Dec 24, 2025 | 135.45 | 135.45 | 121.50 | 122.25 | 122.25 | 5.21% | 49 |
| Dec 23, 2025 | 120.15 | 137.00 | 111.00 | 116.20 | 116.20 | -3.33% | 16 |
| Dec 22, 2025 | 120.35 | 120.35 | 120.15 | 120.20 | 120.20 | 0.71% | 5 |
| Dec 19, 2025 | 117.45 | 134.05 | 117.45 | 119.35 | 119.35 | -4.48% | 18 |
| Dec 18, 2025 | 121.60 | 125.00 | 117.00 | 124.95 | 124.95 | 3.26% | 10 |
| Dec 16, 2025 | 118.90 | 121.00 | 117.45 | 121.00 | 121.00 | 0.88% | 5 |
| Dec 15, 2025 | 123.10 | 129.60 | 115.65 | 119.95 | 119.95 | -3.50% | 319 |