KIFS Financial Services Limited (BOM:535566)
India · Delayed Price · Currency is INR 115.20
-9.45 (-7.58%)
At close: Jan 21, 2026
KIFS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 120.20 | 127.95 | 120.20 | 124.30 | 124.30 | -3.19% | 32 |
| Dec 11, 2025 | 114.25 | 129.70 | 114.25 | 128.40 | 128.40 | 7.00% | 467 |
| Dec 10, 2025 | 138.60 | 138.60 | 108.15 | 120.00 | 120.00 | -2.87% | 575 |
| Dec 9, 2025 | 129.15 | 129.15 | 123.15 | 123.55 | 123.55 | 0.32% | 327 |
| Dec 8, 2025 | 125.15 | 135.00 | 122.60 | 123.15 | 123.15 | -4.68% | 1,170 |
| Dec 5, 2025 | 139.90 | 139.90 | 121.55 | 129.20 | 129.20 | -4.83% | 75 |
| Dec 4, 2025 | 132.00 | 139.85 | 128.00 | 135.75 | 135.75 | 6.51% | 26 |
| Dec 3, 2025 | 133.00 | 133.00 | 125.40 | 127.45 | 127.45 | -2.71% | 92 |
| Dec 2, 2025 | 134.00 | 141.95 | 125.00 | 131.00 | 131.00 | -2.24% | 144 |
| Dec 1, 2025 | 135.15 | 135.15 | 134.00 | 134.00 | 134.00 | -0.85% | 91 |
| Nov 28, 2025 | 135.30 | 138.00 | 135.00 | 135.15 | 135.15 | -0.11% | 133 |
| Nov 27, 2025 | 132.60 | 144.95 | 132.60 | 135.30 | 135.30 | -1.35% | 196 |
| Nov 26, 2025 | 140.00 | 140.00 | 135.00 | 137.15 | 137.15 | 1.59% | 14 |
| Nov 25, 2025 | 132.00 | 144.50 | 132.00 | 135.00 | 135.00 | -1.57% | 57 |
| Nov 24, 2025 | 138.00 | 138.00 | 136.70 | 137.15 | 137.15 | -0.62% | 61 |
| Nov 21, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 425 |
| Nov 20, 2025 | 144.95 | 144.95 | 137.40 | 138.00 | 138.00 | 1.17% | 5 |
| Nov 19, 2025 | 142.00 | 144.00 | 132.75 | 136.40 | 136.40 | -3.40% | 297 |
| Nov 18, 2025 | 150.00 | 150.00 | 141.05 | 141.20 | 141.20 | 0.14% | 897 |
| Nov 17, 2025 | 140.40 | 141.25 | 140.40 | 141.00 | 141.00 | -1.57% | 221 |
| Nov 14, 2025 | 142.00 | 151.90 | 141.15 | 143.25 | 143.25 | -1.31% | 140 |
| Nov 13, 2025 | 141.00 | 152.55 | 141.00 | 145.15 | 145.15 | -0.03% | 144 |
| Nov 12, 2025 | 150.30 | 154.00 | 141.15 | 145.20 | 145.20 | -3.30% | 576 |
| Nov 11, 2025 | 154.50 | 158.90 | 146.50 | 150.15 | 150.15 | -1.83% | 339 |
| Nov 10, 2025 | 161.90 | 161.90 | 150.45 | 152.95 | 152.95 | -7.89% | 835 |