KIFS Financial Services Limited (BOM:535566)
India · Delayed Price · Currency is INR 138.35
+23.05 (19.99%)
At close: May 8, 2026
KIFS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 120.00 | 120.00 | 112.00 | 112.35 | 112.35 | -7.76% | 21 |
| Mar 6, 2026 | 126.00 | 128.90 | 116.30 | 121.80 | 121.80 | -1.77% | 629 |
| Mar 5, 2026 | 127.90 | 127.90 | 114.00 | 124.00 | 124.00 | 4.29% | 796 |
| Mar 4, 2026 | 108.10 | 118.90 | 108.10 | 118.90 | 118.90 | 9.99% | 1,870 |
| Mar 2, 2026 | 106.60 | 118.80 | 102.00 | 108.10 | 108.10 | -4.59% | 1,518 |
| Feb 27, 2026 | 115.00 | 115.00 | 113.30 | 113.30 | 113.30 | 0.49% | 81 |
| Feb 26, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -0.31% | 1,500 |
| Feb 25, 2026 | 112.55 | 113.10 | 112.55 | 113.10 | 113.10 | 0.09% | 5,045 |
| Feb 24, 2026 | 117.15 | 118.00 | 106.90 | 113.00 | 113.00 | -1.14% | 565 |
| Feb 23, 2026 | 122.00 | 124.30 | 114.30 | 114.30 | 114.30 | 1.11% | 252 |
| Feb 20, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -1.95% | 1 |
| Feb 19, 2026 | 124.00 | 124.00 | 115.05 | 115.30 | 115.30 | -3.92% | 17 |
| Feb 18, 2026 | 125.00 | 125.00 | 115.00 | 120.00 | 120.00 | 2.56% | 655 |
| Feb 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 35 |