KFin Technologies Limited (BOM:543720)
India · Delayed Price · Currency is INR 980.45
+18.45 (1.92%)
At close: Aug 21, 2026
BOM:543720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 862.90 | 954.85 | 861.95 | 949.40 | 949.40 | 10.65% | 968,134 |
| Jul 24, 2026 | 871.05 | 872.00 | 856.00 | 858.00 | 858.00 | -1.11% | 37,790 |
| Jul 23, 2026 | 878.85 | 881.95 | 866.00 | 867.60 | 867.60 | -1.45% | 36,206 |
| Jul 22, 2026 | 896.65 | 896.65 | 875.55 | 880.40 | 880.40 | -0.95% | 30,144 |
| Jul 21, 2026 | 879.95 | 898.00 | 879.00 | 888.85 | 888.85 | 0.81% | 30,378 |
| Jul 20, 2026 | 885.10 | 886.95 | 874.50 | 881.70 | 881.70 | -0.72% | 45,654 |
| Jul 17, 2026 | 872.70 | 893.95 | 870.80 | 888.10 | 888.10 | 1.93% | 99,271 |
| Jul 16, 2026 | 898.95 | 903.00 | 870.00 | 871.25 | 871.25 | -2.58% | 117,921 |
| Jul 15, 2026 | 883.30 | 912.65 | 883.30 | 894.35 | 894.35 | 0.88% | 80,425 |
| Jul 14, 2026 | 929.40 | 929.40 | 893.80 | 898.55 | 886.55 | -2.94% | 1,059,877 |
| Jul 13, 2026 | 895.50 | 930.00 | 891.05 | 925.75 | 913.39 | 2.69% | 204,732 |
| Jul 10, 2026 | 873.05 | 910.00 | 873.05 | 901.50 | 889.46 | 3.03% | 156,187 |
| Jul 9, 2026 | 848.05 | 888.65 | 848.05 | 875.00 | 863.31 | 3.14% | 87,039 |
| Jul 8, 2026 | 867.50 | 885.80 | 838.60 | 848.40 | 837.07 | -2.17% | 110,701 |
| Jul 7, 2026 | 884.40 | 884.40 | 857.00 | 867.20 | 855.62 | -1.71% | 47,387 |
| Jul 6, 2026 | 892.15 | 892.15 | 870.90 | 882.30 | 870.52 | 0.30% | 734,212 |
| Jul 3, 2026 | 881.00 | 887.85 | 867.95 | 879.65 | 867.90 | 1.29% | 27,502 |
| Jul 2, 2026 | 884.00 | 894.65 | 839.80 | 868.45 | 856.85 | -1.53% | 96,017 |
| Jul 1, 2026 | 875.85 | 890.00 | 873.20 | 881.95 | 870.17 | 0.21% | 57,550 |
| Jun 30, 2026 | 879.35 | 892.75 | 873.65 | 880.10 | 868.35 | 1.24% | 42,857 |
| Jun 29, 2026 | 871.85 | 886.55 | 866.70 | 869.30 | 857.69 | -0.58% | 54,684 |
| Jun 25, 2026 | 883.90 | 891.35 | 872.95 | 874.40 | 862.72 | -1.05% | 54,659 |
| Jun 24, 2026 | 884.80 | 892.25 | 874.70 | 883.65 | 871.85 | -0.62% | 58,064 |
| Jun 23, 2026 | 913.05 | 913.05 | 887.00 | 889.15 | 877.28 | -1.64% | 34,564 |
| Jun 22, 2026 | 905.20 | 928.00 | 901.50 | 904.00 | 891.93 | -1.36% | 73,969 |
| Jun 19, 2026 | 906.70 | 919.05 | 892.60 | 916.45 | 904.21 | 1.07% | 54,581 |
| Jun 18, 2026 | 908.60 | 916.00 | 893.10 | 906.75 | 894.64 | 0.95% | 72,145 |
| Jun 17, 2026 | 884.75 | 903.70 | 865.05 | 898.25 | 886.25 | 4.19% | 201,028 |
| Jun 16, 2026 | 852.40 | 865.95 | 845.50 | 862.10 | 850.59 | 1.77% | 24,702 |
| Jun 15, 2026 | 845.40 | 853.00 | 840.00 | 847.10 | 835.79 | 2.44% | 79,647 |
| Jun 12, 2026 | 819.55 | 828.00 | 808.50 | 826.90 | 815.86 | 2.89% | 25,732 |