KFin Technologies Limited (BOM:543720)
India · Delayed Price · Currency is INR 1,032.50
+31.35 (3.13%)
At close: Jan 22, 2026
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,035.60 | 1,053.00 | 1,016.10 | 1,018.75 | 1,018.75 | -1.33% | 14,731 |
| Jan 22, 2026 | 1,002.05 | 1,051.00 | 1,002.00 | 1,032.50 | 1,032.50 | 3.13% | 46,635 |
| Jan 21, 2026 | 1,000.70 | 1,016.10 | 986.60 | 1,001.15 | 1,001.15 | -0.75% | 71,791 |
| Jan 20, 2026 | 1,043.35 | 1,043.35 | 1,004.85 | 1,008.75 | 1,008.75 | -2.56% | 29,086 |
| Jan 19, 2026 | 1,060.20 | 1,069.40 | 1,030.45 | 1,035.20 | 1,035.20 | -3.27% | 20,699 |
| Jan 16, 2026 | 1,060.75 | 1,077.80 | 1,054.00 | 1,070.25 | 1,070.25 | 0.19% | 41,935 |
| Jan 14, 2026 | 1,046.10 | 1,075.00 | 1,046.10 | 1,068.25 | 1,068.25 | 1.50% | 18,462 |
| Jan 13, 2026 | 1,051.00 | 1,063.45 | 1,037.05 | 1,052.50 | 1,052.50 | 0.13% | 27,376 |
| Jan 12, 2026 | 1,050.85 | 1,065.95 | 1,036.45 | 1,051.10 | 1,051.10 | -0.97% | 49,658 |
| Jan 9, 2026 | 1,063.90 | 1,070.70 | 1,052.00 | 1,061.35 | 1,061.35 | -0.24% | 21,351 |
| Jan 8, 2026 | 1,066.15 | 1,088.00 | 1,052.40 | 1,063.95 | 1,063.95 | -0.99% | 209,484 |
| Jan 7, 2026 | 1,070.00 | 1,079.90 | 1,060.45 | 1,074.60 | 1,074.60 | -0.02% | 31,240 |
| Jan 6, 2026 | 1,087.95 | 1,087.95 | 1,066.00 | 1,074.80 | 1,074.80 | -1.46% | 38,076 |
| Jan 5, 2026 | 1,085.70 | 1,102.00 | 1,078.80 | 1,090.75 | 1,090.75 | 0.83% | 19,809 |
| Jan 2, 2026 | 1,090.15 | 1,090.15 | 1,072.00 | 1,081.75 | 1,081.75 | 0.49% | 9,997 |
| Jan 1, 2026 | 1,080.55 | 1,084.35 | 1,066.00 | 1,076.45 | 1,076.45 | -0.54% | 18,857 |
| Dec 31, 2025 | 1,095.00 | 1,096.15 | 1,076.85 | 1,082.30 | 1,082.30 | -0.97% | 44,101 |
| Dec 30, 2025 | 1,081.10 | 1,102.20 | 1,081.10 | 1,092.95 | 1,092.95 | -0.20% | 16,922 |
| Dec 29, 2025 | 1,093.10 | 1,108.65 | 1,091.25 | 1,095.15 | 1,095.15 | -0.50% | 46,765 |
| Dec 26, 2025 | 1,090.00 | 1,105.20 | 1,083.60 | 1,100.60 | 1,100.60 | 0.90% | 26,038 |
| Dec 24, 2025 | 1,101.50 | 1,115.90 | 1,087.65 | 1,090.75 | 1,090.75 | -0.96% | 23,730 |
| Dec 23, 2025 | 1,070.05 | 1,111.80 | 1,062.50 | 1,101.30 | 1,101.30 | 1.82% | 66,362 |
| Dec 22, 2025 | 1,066.95 | 1,085.50 | 1,066.95 | 1,081.65 | 1,081.65 | 0.18% | 37,229 |
| Dec 19, 2025 | 1,067.80 | 1,086.00 | 1,053.75 | 1,079.75 | 1,079.75 | 0.98% | 45,450 |
| Dec 18, 2025 | 1,037.05 | 1,073.00 | 1,036.00 | 1,069.25 | 1,069.25 | 3.78% | 34,228 |
| Dec 17, 2025 | 1,033.90 | 1,039.35 | 1,027.00 | 1,030.30 | 1,030.30 | -0.34% | 15,120 |
| Dec 16, 2025 | 1,042.05 | 1,046.90 | 1,031.65 | 1,033.85 | 1,033.85 | -1.54% | 31,469 |
| Dec 15, 2025 | 1,052.25 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.12% | 13,672 |
| Dec 12, 2025 | 1,077.05 | 1,080.30 | 1,046.00 | 1,051.30 | 1,051.30 | -2.06% | 26,344 |
| Dec 11, 2025 | 1,025.05 | 1,083.90 | 1,025.05 | 1,073.40 | 1,073.40 | 4.72% | 48,655 |
| Dec 10, 2025 | 1,047.25 | 1,050.45 | 1,021.70 | 1,025.00 | 1,025.00 | -1.38% | 18,738 |
| Dec 9, 2025 | 1,042.45 | 1,047.00 | 1,018.10 | 1,039.30 | 1,039.30 | -0.30% | 58,531 |
| Dec 8, 2025 | 1,070.00 | 1,075.95 | 1,037.00 | 1,042.45 | 1,042.45 | -2.14% | 13,257 |
| Dec 5, 2025 | 1,079.95 | 1,083.30 | 1,056.50 | 1,065.25 | 1,065.25 | -0.95% | 36,681 |
| Dec 4, 2025 | 1,066.65 | 1,091.15 | 1,058.80 | 1,075.45 | 1,075.45 | 0.39% | 48,360 |
| Dec 3, 2025 | 1,082.70 | 1,095.80 | 1,064.00 | 1,071.30 | 1,071.30 | -1.05% | 37,180 |
| Dec 2, 2025 | 1,104.95 | 1,104.95 | 1,078.00 | 1,082.70 | 1,082.70 | -1.16% | 74,304 |
| Dec 1, 2025 | 1,073.95 | 1,113.00 | 1,069.00 | 1,095.45 | 1,095.45 | 3.67% | 165,020 |
| Nov 28, 2025 | 1,065.45 | 1,067.00 | 1,050.45 | 1,056.70 | 1,056.70 | -0.79% | 11,851 |
| Nov 27, 2025 | 1,070.95 | 1,076.35 | 1,060.55 | 1,065.10 | 1,065.10 | -0.47% | 9,991 |
| Nov 26, 2025 | 1,052.00 | 1,078.80 | 1,052.00 | 1,070.15 | 1,070.15 | 1.89% | 21,242 |
| Nov 25, 2025 | 1,045.85 | 1,061.00 | 1,044.50 | 1,050.30 | 1,050.30 | 0.41% | 20,249 |
| Nov 24, 2025 | 1,067.40 | 1,075.70 | 1,041.00 | 1,046.00 | 1,046.00 | -1.76% | 16,755 |
| Nov 21, 2025 | 1,076.75 | 1,078.70 | 1,062.00 | 1,064.75 | 1,064.75 | -1.43% | 18,512 |
| Nov 20, 2025 | 1,082.30 | 1,099.00 | 1,078.90 | 1,080.15 | 1,080.15 | -0.20% | 32,723 |
| Nov 19, 2025 | 1,089.00 | 1,091.55 | 1,072.30 | 1,082.30 | 1,082.30 | -0.55% | 23,040 |
| Nov 18, 2025 | 1,090.15 | 1,095.70 | 1,077.70 | 1,088.30 | 1,088.30 | -0.03% | 33,598 |
| Nov 17, 2025 | 1,081.20 | 1,098.65 | 1,081.20 | 1,088.60 | 1,088.60 | 0.40% | 20,482 |
| Nov 14, 2025 | 1,084.05 | 1,093.50 | 1,078.00 | 1,084.25 | 1,084.25 | 0.12% | 11,751 |
| Nov 13, 2025 | 1,107.55 | 1,109.85 | 1,081.00 | 1,082.95 | 1,082.95 | -1.55% | 23,150 |