KIFS Financial Services Limited (BOM:535566)
India · Delayed Price · Currency is INR 112.95
+4.35 (4.01%)
At close: Jul 31, 2026
KIFS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.50% | 101 |
| Jun 24, 2026 | 118.80 | 125.85 | 118.30 | 120.00 | 120.00 | 1.44% | 94 |
| Jun 22, 2026 | 118.00 | 119.50 | 118.00 | 118.30 | 118.30 | -3.03% | 334 |
| Jun 19, 2026 | 120.10 | 128.00 | 120.00 | 122.00 | 122.00 | 1.67% | 103 |
| Jun 18, 2026 | 123.85 | 123.85 | 120.00 | 120.00 | 120.00 | -2.16% | 41 |
| Jun 17, 2026 | 131.30 | 131.30 | 122.60 | 122.65 | 122.65 | -6.45% | 1,273 |
| Jun 16, 2026 | 130.90 | 131.30 | 121.60 | 131.10 | 131.10 | 8.08% | 401 |
| Jun 15, 2026 | 113.75 | 131.95 | 113.75 | 121.30 | 121.30 | 7.06% | 1,512 |
| Jun 12, 2026 | 116.40 | 119.80 | 113.30 | 113.30 | 113.30 | -2.66% | 190 |
| Jun 11, 2026 | 121.90 | 121.90 | 114.10 | 116.40 | 116.40 | 2.51% | 10 |
| Jun 10, 2026 | 115.25 | 122.90 | 112.75 | 113.55 | 113.55 | -4.70% | 449 |
| Jun 9, 2026 | 116.50 | 125.00 | 116.50 | 119.15 | 119.15 | 2.32% | 337 |
| Jun 8, 2026 | 125.00 | 125.00 | 111.05 | 116.45 | 116.45 | -6.84% | 1,261 |
| Jun 5, 2026 | 120.25 | 125.00 | 120.00 | 125.00 | 125.00 | - | 51 |
| Jun 4, 2026 | 118.20 | 125.00 | 118.20 | 125.00 | 125.00 | 5.84% | 479 |
| Jun 3, 2026 | 121.10 | 122.00 | 118.10 | 118.10 | 118.10 | -2.48% | 64 |
| Jun 2, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - | 50 |
| Jun 1, 2026 | 123.00 | 125.10 | 121.00 | 121.10 | 121.10 | -7.17% | 395 |
| 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 |