KIFS Financial Services Limited (BOM:535566)
India · Delayed Price · Currency is INR 107.80
-4.20 (-3.75%)
At close: Nov 13, 2026
KIFS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.00 | 112.00 | 105.25 | 107.80 | 107.80 | -3.75% | 19 |
| Nov 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 40 |
| Nov 11, 2026 | 108.55 | 110.00 | 108.55 | 110.00 | 110.00 | 1.34% | 41 |
| Nov 9, 2026 | 115.90 | 115.90 | 106.10 | 108.55 | 108.55 | -6.54% | 13 |
| Nov 8, 2026 | 106.00 | 116.90 | 106.00 | 116.15 | 116.15 | 5.59% | 227 |
| Nov 6, 2026 | 105.25 | 110.00 | 105.25 | 110.00 | 110.00 | 0.92% | 152 |
| Nov 5, 2026 | 105.00 | 114.40 | 105.00 | 109.00 | 109.00 | 7.92% | 497 |
| Nov 4, 2026 | 103.00 | 105.50 | 100.00 | 101.00 | 101.00 | -1.46% | 998 |
| Nov 3, 2026 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 31 |
| Nov 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.05% | 1 |
| Oct 30, 2026 | 105.10 | 105.10 | 102.50 | 104.95 | 104.95 | -0.14% | 59 |
| Oct 29, 2026 | 109.50 | 109.50 | 105.10 | 105.10 | 105.10 | 0.10% | 12 |
| Oct 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.46% | 11 |
| Oct 27, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 8.54% | 11 |
| Oct 26, 2026 | 115.00 | 115.00 | 101.00 | 101.25 | 101.25 | -7.87% | 28 |
| Oct 23, 2026 | 105.50 | 109.90 | 105.25 | 109.90 | 109.90 | -0.09% | 67 |
| Oct 22, 2026 | 105.25 | 110.00 | 105.25 | 110.00 | 110.00 | 2.37% | 11 |
| Oct 21, 2026 | 111.10 | 111.10 | 105.25 | 107.45 | 107.45 | -2.32% | 124 |
| Oct 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.36% | 2 |
| Oct 16, 2026 | 111.00 | 111.00 | 105.30 | 105.40 | 105.40 | -0.24% | 32 |
| Oct 15, 2026 | 110.25 | 110.25 | 105.65 | 105.65 | 105.65 | -4.17% | 62 |
| Oct 14, 2026 | 107.25 | 110.25 | 107.25 | 110.25 | 110.25 | 2.80% | 2 |
| Oct 13, 2026 | 110.50 | 110.50 | 103.90 | 107.25 | 107.25 | -2.90% | 12 |
| Oct 12, 2026 | 105.25 | 110.50 | 105.25 | 110.45 | 110.45 | 4.35% | 113 |
| Oct 9, 2026 | 110.00 | 110.00 | 105.25 | 105.85 | 105.85 | -0.61% | 19 |
| Oct 8, 2026 | 106.00 | 111.00 | 102.75 | 106.50 | 106.50 | - | 315 |
| Oct 6, 2026 | 105.25 | 107.05 | 105.25 | 106.50 | 106.50 | -1.75% | 97 |
| Oct 5, 2026 | 111.95 | 111.95 | 105.45 | 108.40 | 108.40 | -3.13% | 8 |
| Oct 1, 2026 | 106.25 | 111.90 | 106.00 | 111.90 | 111.90 | -0.84% | 72 |
| Sep 30, 2026 | 111.00 | 113.85 | 105.25 | 112.85 | 112.85 | -1.01% | 120 |
| Sep 29, 2026 | 115.70 | 115.70 | 114.00 | 114.00 | 114.00 | 3.45% | 7 |
| Sep 25, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -2.17% | 1 |
| Sep 23, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | 3.06% | 131 |
| Sep 22, 2026 | 119.35 | 119.35 | 109.00 | 109.30 | 109.30 | -5.25% | 926 |
| Sep 21, 2026 | 118.75 | 118.75 | 112.15 | 117.00 | 115.36 | 5.88% | 2,679 |
| Sep 18, 2026 | 110.50 | 115.00 | 110.50 | 110.50 | 108.95 | 0.14% | 598 |
| Sep 17, 2026 | 110.50 | 114.80 | 108.10 | 110.35 | 108.80 | -4.42% | 12 |
| Sep 16, 2026 | 115.55 | 115.55 | 115.45 | 115.45 | 113.83 | 6.80% | 104 |
| Sep 15, 2026 | 114.25 | 114.25 | 108.10 | 108.10 | 106.58 | -5.88% | 151 |
| Sep 11, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 113.24 | -0.86% | 12 |
| Sep 9, 2026 | 114.85 | 116.50 | 114.80 | 115.85 | 114.22 | 0.87% | 33 |
| Sep 8, 2026 | 134.50 | 134.50 | 110.55 | 114.85 | 113.24 | 1.10% | 220 |
| Sep 7, 2026 | 108.05 | 113.60 | 106.20 | 113.60 | 112.01 | 3.60% | 285 |
| Sep 2, 2026 | 111.20 | 111.20 | 109.55 | 109.65 | 108.11 | -2.14% | 607 |
| Aug 31, 2026 | 112.15 | 112.15 | 112.05 | 112.05 | 110.48 | - | 25 |
| Aug 28, 2026 | 116.45 | 116.45 | 110.05 | 112.05 | 110.48 | -3.78% | 103 |
| Aug 27, 2026 | 111.65 | 118.25 | 111.10 | 116.45 | 114.82 | 4.30% | 187 |
| Aug 26, 2026 | 113.00 | 118.80 | 108.20 | 111.65 | 110.08 | -0.58% | 104 |
| Aug 25, 2026 | 122.95 | 122.95 | 111.70 | 112.30 | 110.72 | 5.94% | 1,698 |
| Aug 24, 2026 | 106.95 | 108.00 | 105.00 | 106.00 | 104.51 | -6.81% | 640 |