KIFS Financial Services Limited (BOM:535566)
India · Delayed Price · Currency is INR 109.90
-0.10 (-0.09%)
At close: Oct 23, 2026
KIFS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 107.05 | 113.75 | 106.00 | 113.75 | 112.15 | 7.31% | 879 |
| Aug 20, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 104.51 | - | 65 |
| Aug 19, 2026 | 106.50 | 108.00 | 106.00 | 106.00 | 104.51 | 0.86% | 305 |
| Aug 18, 2026 | 107.80 | 114.00 | 105.00 | 105.10 | 103.63 | -2.50% | 144 |
| Aug 17, 2026 | 119.50 | 119.50 | 107.30 | 107.80 | 106.29 | -6.26% | 108 |
| Aug 14, 2026 | 110.00 | 118.95 | 107.00 | 115.00 | 113.39 | 7.78% | 474 |
| Aug 13, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 105.20 | -0.09% | 53 |
| Aug 12, 2026 | 111.00 | 111.00 | 106.80 | 106.80 | 105.30 | - | 59 |
| Aug 11, 2026 | 103.30 | 109.80 | 101.00 | 106.80 | 105.30 | -2.78% | 90 |
| Aug 10, 2026 | 101.90 | 110.00 | 101.85 | 109.85 | 108.31 | 7.85% | 81 |
| Aug 7, 2026 | 108.00 | 108.00 | 97.60 | 101.85 | 100.42 | -6.56% | 458 |
| Aug 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.47 | -1.89% | 2 |
| Aug 5, 2026 | 110.00 | 112.50 | 108.50 | 111.10 | 109.54 | 2.87% | 217 |
| Aug 4, 2026 | 108.90 | 108.90 | 108.00 | 108.00 | 106.49 | -4.42% | 75 |
| Aug 3, 2026 | 124.65 | 124.65 | 108.00 | 113.00 | 111.41 | 0.04% | 1,267 |