KFin Technologies Limited (BOM:543720)
India · Delayed Price · Currency is INR 1,060.70
-19.95 (-1.85%)
At close: Sep 24, 2025
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,124.65 | 1,130.00 | 1,110.05 | 1,125.35 | 1,117.87 | 0.83% | 34,403 |
| Aug 18, 2025 | 1,150.00 | 1,150.00 | 1,107.00 | 1,116.05 | 1,108.63 | -1.10% | 35,946 |
| Aug 14, 2025 | 1,114.25 | 1,131.75 | 1,108.85 | 1,128.50 | 1,121.00 | 1.28% | 26,241 |
| Aug 13, 2025 | 1,097.60 | 1,124.70 | 1,089.90 | 1,114.25 | 1,106.84 | 2.62% | 36,081 |
| Aug 12, 2025 | 1,098.00 | 1,112.00 | 1,082.10 | 1,085.85 | 1,078.63 | -0.56% | 47,608 |
| Aug 11, 2025 | 1,082.00 | 1,096.40 | 1,067.50 | 1,092.00 | 1,084.74 | 1.71% | 48,565 |
| Aug 8, 2025 | 1,081.05 | 1,088.00 | 1,048.55 | 1,073.60 | 1,066.46 | -1.48% | 95,706 |
| Aug 7, 2025 | 1,096.45 | 1,120.75 | 1,073.40 | 1,089.75 | 1,082.51 | -1.97% | 61,835 |
| Aug 6, 2025 | 1,116.35 | 1,128.60 | 1,101.00 | 1,111.60 | 1,104.21 | -0.85% | 43,503 |
| Aug 5, 2025 | 1,123.55 | 1,135.00 | 1,115.55 | 1,121.10 | 1,113.65 | -0.21% | 27,301 |
| Aug 4, 2025 | 1,101.90 | 1,128.00 | 1,094.00 | 1,123.50 | 1,116.03 | 1.96% | 47,435 |
| Aug 1, 2025 | 1,083.05 | 1,123.75 | 1,080.50 | 1,101.90 | 1,094.57 | 1.78% | 33,913 |
| Jul 31, 2025 | 1,093.20 | 1,104.85 | 1,077.45 | 1,082.65 | 1,075.45 | -2.34% | 37,474 |
| Jul 30, 2025 | 1,126.55 | 1,138.10 | 1,105.05 | 1,108.60 | 1,101.23 | -1.53% | 50,936 |
| Jul 29, 2025 | 1,145.70 | 1,148.00 | 1,115.05 | 1,125.85 | 1,118.37 | -2.20% | 65,564 |
| Jul 28, 2025 | 1,154.90 | 1,165.00 | 1,142.80 | 1,151.15 | 1,143.50 | -1.13% | 46,547 |
| Jul 25, 2025 | 1,203.55 | 1,205.70 | 1,139.15 | 1,164.35 | 1,156.61 | -5.53% | 159,301 |
| Jul 24, 2025 | 1,268.35 | 1,268.35 | 1,225.35 | 1,232.50 | 1,224.31 | -2.31% | 37,317 |
| Jul 23, 2025 | 1,288.00 | 1,288.00 | 1,245.00 | 1,261.60 | 1,253.21 | -1.63% | 51,510 |
| Jul 22, 2025 | 1,275.15 | 1,285.95 | 1,268.45 | 1,282.50 | 1,273.97 | 0.67% | 9,152 |
| Jul 21, 2025 | 1,257.95 | 1,277.50 | 1,241.40 | 1,273.95 | 1,265.48 | 1.15% | 27,328 |
| Jul 18, 2025 | 1,277.95 | 1,280.00 | 1,255.10 | 1,259.50 | 1,251.13 | -0.75% | 34,957 |
| Jul 17, 2025 | 1,281.80 | 1,288.45 | 1,263.70 | 1,269.00 | 1,260.56 | -0.99% | 13,550 |