KIFS Financial Services Limited (BOM:535566)
India · Delayed Price · Currency is INR 114.85
-1.00 (-0.86%)
At close: Sep 11, 2026
KIFS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -0.86% | 12 |
| Sep 9, 2026 | 114.85 | 116.50 | 114.80 | 115.85 | 115.85 | 0.87% | 33 |
| Sep 8, 2026 | 134.50 | 134.50 | 110.55 | 114.85 | 114.85 | 1.10% | 220 |
| Sep 7, 2026 | 108.05 | 113.60 | 106.20 | 113.60 | 113.60 | 3.60% | 285 |
| Sep 2, 2026 | 111.20 | 111.20 | 109.55 | 109.65 | 109.65 | -2.14% | 607 |
| Aug 31, 2026 | 112.15 | 112.15 | 112.05 | 112.05 | 112.05 | - | 25 |
| Aug 28, 2026 | 116.45 | 116.45 | 110.05 | 112.05 | 112.05 | -3.78% | 103 |
| Aug 27, 2026 | 111.65 | 118.25 | 111.10 | 116.45 | 116.45 | 4.30% | 187 |
| Aug 26, 2026 | 113.00 | 118.80 | 108.20 | 111.65 | 111.65 | -0.58% | 104 |
| Aug 25, 2026 | 122.95 | 122.95 | 111.70 | 112.30 | 112.30 | 5.94% | 1,698 |
| Aug 24, 2026 | 106.95 | 108.00 | 105.00 | 106.00 | 106.00 | -6.81% | 640 |
| Aug 21, 2026 | 107.05 | 113.75 | 106.00 | 113.75 | 113.75 | 7.31% | 879 |
| Aug 20, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 65 |
| Aug 19, 2026 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | 0.86% | 305 |
| Aug 18, 2026 | 107.80 | 114.00 | 105.00 | 105.10 | 105.10 | -2.50% | 144 |
| Aug 17, 2026 | 119.50 | 119.50 | 107.30 | 107.80 | 107.80 | -6.26% | 108 |
| Aug 14, 2026 | 110.00 | 118.95 | 107.00 | 115.00 | 115.00 | 7.78% | 474 |
| Aug 13, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.09% | 53 |
| Aug 12, 2026 | 111.00 | 111.00 | 106.80 | 106.80 | 106.80 | - | 59 |
| Aug 11, 2026 | 103.30 | 109.80 | 101.00 | 106.80 | 106.80 | -2.78% | 89 |
| Aug 10, 2026 | 101.90 | 110.00 | 101.85 | 109.85 | 109.85 | 7.85% | 81 |
| Aug 7, 2026 | 108.00 | 108.00 | 97.60 | 101.85 | 101.85 | -6.56% | 458 |
| Aug 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.89% | 2 |
| Aug 5, 2026 | 110.00 | 112.50 | 108.50 | 111.10 | 111.10 | 2.87% | 217 |
| Aug 4, 2026 | 108.90 | 108.90 | 108.00 | 108.00 | 108.00 | -4.42% | 75 |
| Aug 3, 2026 | 124.65 | 124.65 | 108.00 | 113.00 | 113.00 | 0.04% | 1,267 |
| Jul 31, 2026 | 109.95 | 118.90 | 107.00 | 112.95 | 112.95 | 4.01% | 212 |
| Jul 30, 2026 | 110.00 | 110.00 | 107.25 | 108.60 | 108.60 | -2.12% | 3 |
| Jul 29, 2026 | 108.00 | 112.00 | 105.00 | 110.95 | 110.95 | 0.63% | 514 |
| Jul 28, 2026 | 110.30 | 112.00 | 110.00 | 110.25 | 110.25 | -2.43% | 86 |
| Jul 24, 2026 | 113.85 | 113.85 | 113.00 | 113.00 | 113.00 | 6.60% | 16 |
| Jul 23, 2026 | 110.00 | 110.00 | 99.75 | 106.00 | 106.00 | -3.64% | 602 |
| Jul 22, 2026 | 110.60 | 110.60 | 110.00 | 110.00 | 110.00 | -0.05% | 186 |
| Jul 21, 2026 | 114.80 | 114.85 | 110.00 | 110.05 | 110.05 | -4.18% | 184 |
| Jul 20, 2026 | 113.00 | 115.10 | 110.00 | 114.85 | 114.85 | 1.64% | 200 |
| Jul 17, 2026 | 113.00 | 113.00 | 110.25 | 113.00 | 113.00 | 2.26% | 239 |
| Jul 16, 2026 | 112.75 | 112.75 | 110.50 | 110.50 | 110.50 | - | 47 |
| Jul 15, 2026 | 113.40 | 113.40 | 110.25 | 110.50 | 110.50 | -2.08% | 55 |
| Jul 14, 2026 | 116.90 | 116.90 | 112.85 | 112.85 | 112.85 | 0.62% | 1,196 |
| Jul 13, 2026 | 114.00 | 114.00 | 106.20 | 112.15 | 112.15 | 0.99% | 631 |
| Jul 10, 2026 | 109.55 | 115.35 | 109.55 | 111.05 | 111.05 | 0.32% | 814 |
| Jul 9, 2026 | 113.90 | 113.90 | 110.55 | 110.70 | 110.70 | -1.51% | 764 |
| Jul 8, 2026 | 112.10 | 114.40 | 109.00 | 112.40 | 112.40 | 0.31% | 1,430 |
| Jul 7, 2026 | 121.00 | 122.25 | 111.05 | 112.05 | 112.05 | -8.61% | 1,020 |
| Jul 6, 2026 | 122.50 | 122.75 | 122.50 | 122.60 | 122.60 | 6.61% | 245 |
| Jul 3, 2026 | 117.00 | 117.05 | 115.00 | 115.00 | 115.00 | -4.96% | 795 |
| Jul 2, 2026 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 3.46% | 122 |
| Jul 1, 2026 | 117.05 | 117.05 | 109.50 | 116.95 | 116.95 | - | 251 |
| Jun 30, 2026 | 118.80 | 118.80 | 116.95 | 116.95 | 116.95 | - | 64 |
| Jun 29, 2026 | 119.40 | 119.40 | 116.00 | 116.95 | 116.95 | -2.05% | 155 |