KFin Technologies Limited (BOM:543720)
India · Delayed Price · Currency is INR 859.90
-1.40 (-0.16%)
At close: Oct 7, 2026
BOM:543720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 858.05 | 872.20 | 858.00 | 859.90 | 859.90 | -0.16% | 40,865 |
| Oct 6, 2026 | 867.55 | 886.50 | 860.00 | 861.30 | 861.30 | -0.71% | 48,864 |
| Oct 5, 2026 | 833.05 | 872.20 | 833.05 | 867.50 | 867.50 | 5.13% | 56,777 |
| Oct 1, 2026 | 841.00 | 849.30 | 815.75 | 825.15 | 825.15 | -1.88% | 94,029 |
| Sep 30, 2026 | 838.00 | 852.45 | 836.30 | 841.00 | 841.00 | - | 65,170 |
| Sep 29, 2026 | 885.75 | 888.15 | 840.90 | 841.00 | 841.00 | -4.74% | 45,071 |
| Sep 28, 2026 | 898.00 | 898.00 | 875.00 | 882.85 | 882.85 | -0.59% | 91,572 |
| Sep 25, 2026 | 897.95 | 907.75 | 888.00 | 888.10 | 888.10 | -1.10% | 25,841 |
| Sep 24, 2026 | 908.95 | 910.70 | 893.80 | 897.95 | 897.95 | -1.52% | 121,114 |
| Sep 23, 2026 | 899.00 | 917.15 | 895.65 | 911.80 | 911.80 | 1.31% | 51,364 |
| Sep 22, 2026 | 899.90 | 905.70 | 892.00 | 900.00 | 900.00 | 0.22% | 167,664 |
| Sep 21, 2026 | 915.00 | 915.30 | 894.00 | 898.00 | 898.00 | -0.22% | 25,704 |
| Sep 18, 2026 | 902.60 | 915.55 | 895.20 | 900.00 | 900.00 | 0.45% | 26,968 |
| Sep 17, 2026 | 884.00 | 903.20 | 880.70 | 896.00 | 896.00 | 0.58% | 52,462 |
| Sep 16, 2026 | 888.55 | 896.05 | 873.95 | 890.85 | 890.85 | 0.80% | 27,732 |
| Sep 15, 2026 | 901.10 | 903.65 | 881.00 | 883.75 | 883.75 | -1.70% | 31,377 |
| Sep 11, 2026 | 895.20 | 904.00 | 882.25 | 899.05 | 899.05 | 0.23% | 32,664 |
| Sep 10, 2026 | 908.00 | 911.65 | 897.00 | 897.00 | 897.00 | -1.41% | 49,057 |
| Sep 9, 2026 | 920.00 | 920.00 | 908.05 | 909.85 | 909.85 | -1.46% | 26,070 |
| Sep 8, 2026 | 923.00 | 929.95 | 916.00 | 923.30 | 923.30 | -0.02% | 53,919 |
| Sep 7, 2026 | 928.00 | 932.75 | 918.05 | 923.50 | 923.50 | -0.70% | 41,858 |
| Sep 4, 2026 | 937.95 | 947.80 | 923.95 | 930.00 | 930.00 | 0.04% | 82,192 |
| Sep 3, 2026 | 931.35 | 942.25 | 924.00 | 929.65 | 929.65 | 0.07% | 45,358 |
| Sep 2, 2026 | 935.05 | 935.50 | 912.05 | 929.00 | 929.00 | -1.92% | 98,478 |
| Sep 1, 2026 | 962.95 | 962.95 | 932.00 | 947.15 | 947.15 | -2.15% | 25,292 |
| Aug 31, 2026 | 951.00 | 968.00 | 931.05 | 968.00 | 968.00 | 2.00% | 147,329 |
| Aug 28, 2026 | 955.25 | 963.75 | 944.00 | 949.00 | 949.00 | -1.09% | 35,968 |
| Aug 27, 2026 | 980.45 | 980.45 | 943.00 | 959.50 | 959.50 | -1.69% | 212,224 |
| Aug 26, 2026 | 970.00 | 977.70 | 955.00 | 976.00 | 976.00 | 1.04% | 72,138 |
| Aug 25, 2026 | 969.90 | 976.45 | 956.25 | 966.00 | 966.00 | -0.26% | 23,803 |
| Aug 24, 2026 | 980.65 | 989.35 | 964.50 | 968.50 | 968.50 | -1.22% | 93,234 |
| Aug 21, 2026 | 967.25 | 992.00 | 953.15 | 980.45 | 980.45 | 1.92% | 201,077 |
| Aug 20, 2026 | 963.00 | 973.95 | 937.00 | 962.00 | 962.00 | 1.58% | 143,203 |
| Aug 19, 2026 | 958.00 | 962.15 | 943.85 | 947.00 | 947.00 | -0.89% | 31,127 |
| Aug 18, 2026 | 977.00 | 977.00 | 946.40 | 955.55 | 955.55 | -1.98% | 91,633 |
| Aug 17, 2026 | 947.00 | 981.40 | 926.80 | 974.90 | 974.90 | 3.60% | 233,675 |
| Aug 14, 2026 | 933.35 | 947.00 | 911.45 | 941.00 | 941.00 | 1.84% | 60,220 |
| Aug 13, 2026 | 922.00 | 926.45 | 914.45 | 924.00 | 924.00 | -0.13% | 40,837 |
| Aug 12, 2026 | 939.95 | 939.95 | 916.90 | 925.20 | 925.20 | -0.61% | 11,760 |
| Aug 11, 2026 | 937.70 | 937.70 | 921.15 | 930.90 | 930.90 | 0.27% | 12,008 |
| Aug 10, 2026 | 936.90 | 936.95 | 918.65 | 928.40 | 928.40 | -0.81% | 36,018 |
| Aug 7, 2026 | 933.20 | 936.80 | 925.60 | 936.00 | 936.00 | 0.79% | 28,625 |
| Aug 6, 2026 | 953.00 | 953.00 | 923.65 | 928.65 | 928.65 | -1.42% | 18,024 |
| Aug 5, 2026 | 960.00 | 960.00 | 942.00 | 942.00 | 942.00 | -0.53% | 24,946 |
| Aug 4, 2026 | 958.20 | 961.65 | 937.30 | 947.00 | 947.00 | 0.26% | 50,389 |
| Aug 3, 2026 | 949.95 | 953.00 | 934.60 | 944.50 | 944.50 | 0.76% | 39,640 |
| Jul 31, 2026 | 949.20 | 956.00 | 933.35 | 937.35 | 937.35 | -0.26% | 52,131 |
| Jul 30, 2026 | 937.10 | 948.40 | 922.35 | 939.80 | 939.80 | -0.96% | 128,458 |
| Jul 29, 2026 | 975.95 | 975.95 | 946.35 | 948.95 | 948.95 | -2.49% | 89,412 |
| Jul 28, 2026 | 947.00 | 981.60 | 940.70 | 973.20 | 973.20 | 2.51% | 427,873 |