KFin Technologies Limited (BOM:543720)
India · Delayed Price · Currency is INR 996.30
+20.65 (2.12%)
At close: Apr 21, 2026
BOM:543720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 977.00 | 1,003.35 | 977.00 | 996.30 | 996.30 | 2.12% | 70,538 |
| Apr 20, 2026 | 977.05 | 990.00 | 960.00 | 975.65 | 975.65 | -0.04% | 83,701 |
| Apr 17, 2026 | 969.60 | 982.95 | 954.90 | 976.05 | 976.05 | 2.10% | 99,291 |
| Apr 16, 2026 | 944.00 | 966.05 | 940.00 | 955.95 | 955.95 | 2.51% | 83,653 |
| Apr 15, 2026 | 920.15 | 936.60 | 907.60 | 932.55 | 932.55 | 3.51% | 75,896 |
| Apr 13, 2026 | 891.05 | 911.95 | 881.65 | 900.95 | 900.95 | -1.21% | 64,124 |
| Apr 10, 2026 | 908.00 | 924.00 | 901.00 | 912.00 | 912.00 | 2.31% | 37,318 |
| Apr 9, 2026 | 920.90 | 921.45 | 885.50 | 891.45 | 891.45 | -3.07% | 77,592 |
| Apr 8, 2026 | 947.25 | 947.25 | 915.00 | 919.70 | 919.70 | 1.44% | 42,151 |
| Apr 7, 2026 | 918.80 | 918.80 | 881.65 | 906.65 | 906.65 | -1.38% | 67,299 |
| Apr 6, 2026 | 916.10 | 923.00 | 888.00 | 919.35 | 919.35 | 1.67% | 43,452 |
| Apr 2, 2026 | 890.75 | 909.15 | 877.75 | 904.25 | 904.25 | 0.11% | 25,317 |
| Apr 1, 2026 | 900.05 | 920.75 | 896.25 | 903.30 | 903.30 | 3.15% | 16,354 |
| Mar 30, 2026 | 895.05 | 903.95 | 864.95 | 875.70 | 875.70 | -4.10% | 71,206 |
| Mar 27, 2026 | 927.30 | 931.50 | 904.20 | 913.15 | 913.15 | -2.27% | 48,514 |
| Mar 25, 2026 | 912.60 | 947.75 | 912.60 | 934.35 | 934.35 | 3.07% | 89,001 |
| Mar 24, 2026 | 912.90 | 919.00 | 888.75 | 906.55 | 906.55 | 3.39% | 26,185 |
| Mar 23, 2026 | 907.05 | 908.90 | 869.35 | 876.85 | 876.85 | -4.16% | 53,620 |
| Mar 20, 2026 | 924.55 | 925.20 | 905.00 | 914.95 | 914.95 | 0.33% | 19,417 |
| Mar 19, 2026 | 925.05 | 925.15 | 907.80 | 911.90 | 911.90 | -3.37% | 34,933 |
| Mar 18, 2026 | 901.00 | 949.90 | 899.45 | 943.70 | 943.70 | 4.77% | 71,193 |
| Mar 17, 2026 | 907.75 | 909.00 | 892.40 | 900.75 | 900.75 | -0.18% | 27,965 |
| Mar 16, 2026 | 890.45 | 913.75 | 889.15 | 902.35 | 902.35 | 1.07% | 47,700 |
| Mar 13, 2026 | 903.70 | 904.50 | 889.35 | 892.80 | 892.80 | -1.61% | 15,382 |
| Mar 12, 2026 | 920.00 | 922.10 | 901.00 | 907.40 | 907.40 | -2.02% | 18,655 |
| Mar 11, 2026 | 945.15 | 954.30 | 923.00 | 926.10 | 926.10 | -2.02% | 30,759 |
| Mar 10, 2026 | 920.75 | 956.20 | 918.20 | 945.15 | 945.15 | 3.58% | 54,160 |
| Mar 9, 2026 | 900.35 | 923.50 | 873.25 | 912.50 | 912.50 | -0.03% | 58,596 |
| Mar 6, 2026 | 926.95 | 931.50 | 905.00 | 912.80 | 912.80 | -1.70% | 32,636 |
| Mar 5, 2026 | 912.10 | 937.40 | 912.05 | 928.55 | 928.55 | 2.13% | 23,259 |
| Mar 4, 2026 | 920.00 | 920.05 | 899.40 | 909.15 | 909.15 | -2.76% | 28,111 |
| Mar 2, 2026 | 872.45 | 956.20 | 872.45 | 934.95 | 934.95 | -2.30% | 67,209 |
| Feb 27, 2026 | 986.50 | 986.50 | 955.00 | 957.00 | 957.00 | -2.02% | 20,181 |
| Feb 26, 2026 | 1,007.85 | 1,007.85 | 975.00 | 976.75 | 976.75 | -2.20% | 19,540 |
| Feb 25, 2026 | 991.75 | 1,009.00 | 990.30 | 998.75 | 998.75 | -0.14% | 16,328 |
| Feb 24, 2026 | 1,009.85 | 1,009.85 | 988.00 | 1,000.20 | 1,000.20 | -0.96% | 13,864 |
| Feb 23, 2026 | 1,011.55 | 1,028.95 | 1,006.00 | 1,009.85 | 1,009.85 | 0.30% | 23,478 |
| Feb 20, 2026 | 1,012.95 | 1,026.30 | 1,004.25 | 1,006.85 | 1,006.85 | -0.93% | 29,904 |
| Feb 19, 2026 | 1,042.10 | 1,044.15 | 1,012.50 | 1,016.30 | 1,016.30 | -2.22% | 30,788 |
| Feb 18, 2026 | 1,026.60 | 1,041.00 | 1,012.75 | 1,039.35 | 1,039.35 | 1.90% | 39,273 |
| Feb 17, 2026 | 1,007.45 | 1,061.40 | 1,006.40 | 1,020.00 | 1,020.00 | 1.90% | 200,057 |
| Feb 16, 2026 | 966.05 | 1,040.25 | 953.25 | 1,001.00 | 1,001.00 | 3.40% | 156,617 |
| Feb 13, 2026 | 951.10 | 983.70 | 951.10 | 968.10 | 968.10 | -1.71% | 56,677 |
| Feb 12, 2026 | 1,033.20 | 1,033.20 | 983.00 | 984.90 | 984.90 | -3.63% | 30,173 |
| Feb 11, 2026 | 1,028.30 | 1,028.70 | 1,015.00 | 1,022.00 | 1,022.00 | -0.11% | 20,898 |
| Feb 10, 2026 | 994.60 | 1,038.25 | 984.45 | 1,023.15 | 1,023.15 | 2.72% | 95,329 |
| Feb 9, 2026 | 971.15 | 999.35 | 962.95 | 996.10 | 996.10 | 2.84% | 32,391 |
| Feb 6, 2026 | 992.95 | 992.95 | 952.00 | 968.55 | 968.55 | -2.36% | 26,161 |
| Feb 5, 2026 | 1,025.70 | 1,025.70 | 982.50 | 991.95 | 991.95 | -2.46% | 46,087 |
| Feb 4, 2026 | 1,025.15 | 1,036.60 | 1,010.05 | 1,016.95 | 1,016.95 | -1.27% | 12,919 |