KFin Technologies Limited (BOM:543720)
India · Delayed Price · Currency is INR 1,065.25
-10.20 (-0.95%)
At close: Dec 5, 2025
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,094.20 | 1,126.00 | 1,094.20 | 1,100.05 | 1,100.05 | 0.53% | 65,557 |
| Nov 11, 2025 | 1,093.85 | 1,095.70 | 1,073.15 | 1,094.20 | 1,094.20 | 1.14% | 27,592 |
| Nov 10, 2025 | 1,111.70 | 1,111.70 | 1,080.00 | 1,081.85 | 1,081.85 | -2.72% | 45,632 |
| Nov 7, 2025 | 1,056.20 | 1,116.00 | 1,050.30 | 1,112.10 | 1,112.10 | 4.71% | 109,622 |
| Nov 6, 2025 | 1,072.95 | 1,080.35 | 1,053.65 | 1,062.10 | 1,062.10 | -0.66% | 32,288 |
| Nov 4, 2025 | 1,110.35 | 1,110.35 | 1,065.55 | 1,069.20 | 1,069.20 | -3.06% | 62,295 |
| Nov 3, 2025 | 1,099.30 | 1,110.05 | 1,096.25 | 1,103.00 | 1,103.00 | 0.41% | 36,068 |
| Oct 31, 2025 | 1,109.00 | 1,118.15 | 1,092.00 | 1,098.50 | 1,098.50 | -1.14% | 25,103 |
| Oct 30, 2025 | 1,135.05 | 1,137.05 | 1,097.10 | 1,111.20 | 1,111.20 | -1.62% | 65,751 |
| Oct 29, 2025 | 1,169.50 | 1,169.50 | 1,111.70 | 1,129.55 | 1,129.55 | -3.81% | 90,320 |
| Oct 28, 2025 | 1,185.00 | 1,217.20 | 1,159.00 | 1,174.35 | 1,174.35 | 0.42% | 260,423 |
| Oct 27, 2025 | 1,155.05 | 1,178.80 | 1,154.70 | 1,169.45 | 1,169.45 | 1.71% | 118,148 |
| Oct 24, 2025 | 1,136.25 | 1,154.00 | 1,123.90 | 1,149.75 | 1,149.75 | 0.93% | 27,226 |
| Oct 23, 2025 | 1,127.90 | 1,156.20 | 1,127.50 | 1,139.10 | 1,139.10 | 1.01% | 83,925 |
| Oct 21, 2025 | 1,130.00 | 1,134.00 | 1,121.75 | 1,127.75 | 1,127.75 | 0.58% | 16,064 |
| Oct 20, 2025 | 1,118.05 | 1,135.00 | 1,115.85 | 1,121.30 | 1,121.30 | -0.14% | 13,335 |
| Oct 17, 2025 | 1,130.80 | 1,139.60 | 1,118.05 | 1,122.85 | 1,122.85 | -0.08% | 31,435 |
| Oct 16, 2025 | 1,128.00 | 1,132.30 | 1,116.20 | 1,123.80 | 1,123.80 | -0.61% | 52,844 |
| Oct 15, 2025 | 1,103.45 | 1,134.80 | 1,103.45 | 1,130.75 | 1,130.75 | 1.80% | 22,617 |
| Oct 14, 2025 | 1,152.05 | 1,160.15 | 1,100.25 | 1,110.75 | 1,110.75 | -2.91% | 153,160 |
| Oct 13, 2025 | 1,092.80 | 1,148.80 | 1,086.25 | 1,144.05 | 1,144.05 | 6.68% | 367,524 |
| Oct 10, 2025 | 1,069.95 | 1,075.75 | 1,050.00 | 1,072.40 | 1,072.40 | 2.15% | 63,142 |
| Oct 9, 2025 | 1,048.95 | 1,055.90 | 1,030.60 | 1,049.80 | 1,049.80 | 1.61% | 41,263 |
| Oct 8, 2025 | 1,050.55 | 1,060.00 | 1,029.95 | 1,033.15 | 1,033.15 | -1.56% | 29,576 |
| Oct 7, 2025 | 1,060.20 | 1,080.10 | 1,046.15 | 1,049.50 | 1,049.50 | -1.26% | 42,724 |
| Oct 6, 2025 | 1,060.55 | 1,067.25 | 1,055.55 | 1,062.90 | 1,062.90 | -0.41% | 33,599 |
| Oct 3, 2025 | 1,080.95 | 1,085.85 | 1,056.55 | 1,067.30 | 1,067.30 | -1.19% | 23,465 |
| Oct 1, 2025 | 1,052.00 | 1,081.60 | 1,050.40 | 1,080.20 | 1,080.20 | 2.67% | 47,589 |
| Sep 30, 2025 | 1,067.05 | 1,079.00 | 1,045.00 | 1,052.15 | 1,052.15 | -1.02% | 48,864 |
| Sep 29, 2025 | 1,060.15 | 1,094.70 | 1,056.60 | 1,063.00 | 1,063.00 | -0.65% | 30,792 |
| Sep 26, 2025 | 1,064.00 | 1,078.95 | 1,056.70 | 1,070.00 | 1,070.00 | 0.63% | 47,884 |
| Sep 25, 2025 | 1,056.10 | 1,093.70 | 1,056.10 | 1,063.30 | 1,063.30 | 0.25% | 40,211 |
| Sep 24, 2025 | 1,080.80 | 1,082.65 | 1,058.00 | 1,060.70 | 1,060.70 | -1.85% | 46,904 |