KIFS Financial Services Limited (BOM:535566)
India · Delayed Price · Currency is INR 130.45
+8.20 (6.71%)
At close: May 29, 2026
KIFS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 122.25 | 132.00 | 120.25 | 130.45 | 130.45 | 6.71% | 62 |
| May 27, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -4.12% | 1 |
| May 26, 2026 | 125.55 | 132.00 | 122.25 | 127.50 | 127.50 | 1.55% | 88 |
| May 25, 2026 | 122.25 | 132.90 | 122.25 | 125.55 | 125.55 | -3.12% | 377 |
| May 22, 2026 | 131.70 | 131.70 | 122.00 | 129.60 | 129.60 | 2.94% | 487 |
| May 21, 2026 | 123.05 | 128.00 | 120.00 | 125.90 | 125.90 | 2.32% | 236 |
| May 20, 2026 | 135.00 | 135.00 | 118.00 | 123.05 | 123.05 | -4.61% | 453 |
| May 19, 2026 | 140.00 | 140.00 | 127.00 | 129.00 | 129.00 | 1.98% | 237 |
| May 18, 2026 | 133.30 | 149.00 | 125.10 | 126.50 | 126.50 | -13.39% | 2,262 |
| May 15, 2026 | 150.00 | 150.00 | 134.40 | 146.05 | 146.05 | 2.31% | 437 |
| May 14, 2026 | 133.65 | 145.95 | 133.00 | 142.75 | 142.75 | 5.74% | 57 |
| May 13, 2026 | 161.00 | 161.00 | 130.00 | 135.00 | 135.00 | -0.99% | 138 |
| May 12, 2026 | 135.00 | 149.15 | 135.00 | 136.35 | 136.35 | -4.65% | 497 |
| May 11, 2026 | 158.00 | 163.25 | 143.00 | 143.00 | 143.00 | 3.36% | 4,231 |
| May 8, 2026 | 115.30 | 138.35 | 115.30 | 138.35 | 138.35 | 19.99% | 5,673 |
| May 7, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 0.26% | 40 |
| May 6, 2026 | 117.80 | 117.80 | 115.00 | 115.00 | 115.00 | -1.33% | 194 |
| May 4, 2026 | 116.95 | 116.95 | 116.55 | 116.55 | 116.55 | - | 120 |
| Apr 30, 2026 | 116.60 | 116.60 | 116.50 | 116.55 | 116.55 | -0.04% | 187 |
| Apr 29, 2026 | 117.00 | 117.00 | 116.60 | 116.60 | 116.60 | 0.47% | 53 |
| Apr 28, 2026 | 115.20 | 120.00 | 114.75 | 116.05 | 116.05 | 1.58% | 53 |
| Apr 27, 2026 | 120.00 | 127.00 | 113.35 | 114.25 | 114.25 | -0.78% | 476 |
| Apr 24, 2026 | 116.00 | 116.00 | 115.10 | 115.15 | 115.15 | -0.95% | 4 |
| Apr 22, 2026 | 117.90 | 119.00 | 115.10 | 116.25 | 116.25 | -3.93% | 587 |
| Apr 21, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 2 |
| Apr 20, 2026 | 120.25 | 126.00 | 118.00 | 121.00 | 121.00 | -4.87% | 90 |
| Apr 17, 2026 | 122.95 | 135.00 | 122.00 | 127.20 | 127.20 | 3.46% | 227 |
| Apr 16, 2026 | 122.75 | 123.55 | 115.50 | 122.95 | 122.95 | 5.13% | 434 |
| Apr 15, 2026 | 122.05 | 125.00 | 115.65 | 116.95 | 116.95 | -3.98% | 4,303 |
| Apr 13, 2026 | 123.90 | 123.90 | 115.05 | 121.80 | 121.80 | 8.51% | 22 |
| Apr 10, 2026 | 114.00 | 114.00 | 112.25 | 112.25 | 112.25 | -1.54% | 5 |
| Apr 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.33% | 200 |
| Apr 8, 2026 | 111.60 | 118.70 | 111.60 | 112.50 | 112.50 | 1.21% | 276 |
| Apr 7, 2026 | 117.50 | 118.00 | 108.00 | 111.15 | 111.15 | -2.80% | 352 |
| Apr 6, 2026 | 108.60 | 114.40 | 108.55 | 114.35 | 114.35 | 5.34% | 159 |
| Apr 2, 2026 | 109.65 | 114.90 | 107.00 | 108.55 | 108.55 | -1.18% | 394 |
| Apr 1, 2026 | 117.00 | 117.00 | 109.10 | 109.85 | 109.85 | 2.14% | 287 |
| Mar 30, 2026 | 120.90 | 120.90 | 102.30 | 107.55 | 107.55 | -2.32% | 1,194 |
| Mar 27, 2026 | 114.60 | 114.60 | 107.20 | 110.10 | 110.10 | -3.93% | 348 |
| Mar 25, 2026 | 119.35 | 125.00 | 114.60 | 114.60 | 114.60 | -3.98% | 258 |
| Mar 24, 2026 | 114.00 | 121.00 | 111.00 | 119.35 | 119.35 | 4.69% | 125 |
| Mar 20, 2026 | 112.10 | 123.00 | 112.10 | 114.00 | 114.00 | 1.79% | 197 |
| Mar 19, 2026 | 122.85 | 122.85 | 107.10 | 112.00 | 112.00 | -2.18% | 62 |
| Mar 18, 2026 | 114.45 | 114.50 | 114.45 | 114.50 | 114.50 | 0.53% | 123 |
| Mar 17, 2026 | 113.80 | 113.90 | 113.80 | 113.90 | 113.90 | 1.11% | 13 |
| Mar 16, 2026 | 120.00 | 128.00 | 112.60 | 112.65 | 112.65 | -7.66% | 891 |
| Mar 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 7.02% | 36 |
| Mar 12, 2026 | 113.00 | 124.00 | 112.10 | 114.00 | 114.00 | -5.00% | 570 |
| Mar 11, 2026 | 123.50 | 123.50 | 117.05 | 120.00 | 120.00 | -2.79% | 534 |
| Mar 10, 2026 | 115.00 | 123.50 | 115.00 | 123.45 | 123.45 | 9.88% | 607 |