KFin Technologies Limited (BOM:543720)
India · Delayed Price · Currency is INR 1,098.50
-12.70 (-1.14%)
At close: Oct 31, 2025
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,101.55 | 1,116.25 | 1,073.20 | 1,080.65 | 1,080.65 | -1.15% | 54,262 |
| Sep 22, 2025 | 1,145.55 | 1,147.90 | 1,082.85 | 1,093.20 | 1,093.20 | -4.89% | 48,288 |
| Sep 19, 2025 | 1,149.60 | 1,159.50 | 1,142.10 | 1,149.40 | 1,149.40 | 0.38% | 69,363 |
| Sep 18, 2025 | 1,122.00 | 1,148.00 | 1,117.55 | 1,145.05 | 1,145.05 | 2.39% | 106,930 |
| Sep 17, 2025 | 1,109.80 | 1,121.50 | 1,101.80 | 1,118.35 | 1,118.35 | 1.60% | 70,173 |
| Sep 16, 2025 | 1,104.80 | 1,108.95 | 1,095.25 | 1,100.70 | 1,100.70 | 0.06% | 28,557 |
| Sep 15, 2025 | 1,100.00 | 1,114.85 | 1,095.45 | 1,100.05 | 1,100.05 | -0.67% | 26,771 |
| Sep 12, 2025 | 1,114.45 | 1,120.00 | 1,102.75 | 1,107.45 | 1,107.45 | -0.01% | 22,997 |
| Sep 11, 2025 | 1,120.05 | 1,123.25 | 1,101.75 | 1,107.60 | 1,107.60 | -0.71% | 12,098 |
| Sep 10, 2025 | 1,108.95 | 1,127.35 | 1,102.25 | 1,115.50 | 1,115.50 | 1.49% | 34,498 |
| Sep 9, 2025 | 1,106.95 | 1,106.95 | 1,085.05 | 1,099.15 | 1,099.15 | 0.06% | 50,595 |
| Sep 8, 2025 | 1,098.45 | 1,107.10 | 1,084.50 | 1,098.45 | 1,098.45 | 0.99% | 43,221 |
| Sep 5, 2025 | 1,052.25 | 1,098.00 | 1,052.25 | 1,087.65 | 1,087.65 | 2.80% | 82,660 |
| Sep 4, 2025 | 1,086.30 | 1,086.30 | 1,051.45 | 1,058.00 | 1,058.00 | -0.88% | 39,938 |
| Sep 3, 2025 | 1,068.95 | 1,073.45 | 1,056.85 | 1,067.35 | 1,067.35 | 0.99% | 16,097 |
| Sep 2, 2025 | 1,079.95 | 1,079.95 | 1,054.20 | 1,056.85 | 1,056.85 | -1.37% | 41,064 |
| Sep 1, 2025 | 1,021.60 | 1,076.90 | 1,021.60 | 1,071.50 | 1,071.50 | 4.80% | 58,115 |
| Aug 29, 2025 | 1,044.90 | 1,051.75 | 1,018.60 | 1,022.45 | 1,022.45 | -2.61% | 47,252 |
| Aug 28, 2025 | 1,053.00 | 1,072.50 | 1,038.55 | 1,049.90 | 1,049.90 | -0.41% | 81,777 |
| Aug 26, 2025 | 1,110.30 | 1,116.00 | 1,050.85 | 1,054.25 | 1,054.25 | -5.10% | 103,931 |
| Aug 25, 2025 | 1,137.35 | 1,137.35 | 1,105.20 | 1,110.95 | 1,110.95 | -1.31% | 14,669 |
| Aug 22, 2025 | 1,123.00 | 1,139.50 | 1,116.50 | 1,125.65 | 1,125.65 | -0.21% | 44,764 |
| Aug 21, 2025 | 1,120.00 | 1,130.00 | 1,109.80 | 1,128.05 | 1,120.55 | 1.13% | 27,083 |
| Aug 20, 2025 | 1,125.55 | 1,128.65 | 1,107.75 | 1,115.45 | 1,108.03 | -0.88% | 21,536 |