KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 1,075.00
+0.30 (0.03%)
Jan 7, 2026, 11:50 AM IST
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,085.20 | 1,085.50 | 1,067.10 | 1,076.30 | - | -1.26% | 575,865 |
| Jan 5, 2026 | 1,088.90 | 1,102.90 | 1,077.70 | 1,090.00 | 1,090.00 | 0.74% | 945,849 |
| Jan 2, 2026 | 1,083.60 | 1,087.90 | 1,071.30 | 1,082.00 | 1,082.00 | 0.49% | 336,683 |
| Jan 1, 2026 | 1,083.00 | 1,084.60 | 1,065.70 | 1,076.70 | 1,076.70 | -0.49% | 335,302 |
| Dec 31, 2025 | 1,097.80 | 1,098.00 | 1,076.50 | 1,082.00 | 1,082.00 | -0.92% | 405,788 |
| Dec 30, 2025 | 1,090.00 | 1,102.50 | 1,081.10 | 1,092.10 | 1,092.10 | -0.38% | 1,196,617 |
| Dec 29, 2025 | 1,100.90 | 1,108.00 | 1,091.00 | 1,096.30 | 1,096.30 | -0.36% | 903,258 |
| Dec 26, 2025 | 1,090.00 | 1,104.80 | 1,083.20 | 1,100.30 | 1,100.30 | 0.82% | 695,026 |
| Dec 24, 2025 | 1,107.90 | 1,115.80 | 1,088.10 | 1,091.30 | 1,091.30 | -0.95% | 848,546 |
| Dec 23, 2025 | 1,072.00 | 1,112.00 | 1,062.50 | 1,101.80 | 1,101.80 | 1.83% | 2,820,522 |
| Dec 22, 2025 | 1,073.00 | 1,085.80 | 1,069.70 | 1,082.00 | 1,082.00 | 0.36% | 650,986 |
| Dec 19, 2025 | 1,072.50 | 1,086.80 | 1,053.60 | 1,078.10 | 1,078.10 | 0.85% | 1,829,163 |
| Dec 18, 2025 | 1,040.00 | 1,073.00 | 1,035.30 | 1,069.00 | 1,069.00 | 3.66% | 1,495,429 |
| Dec 17, 2025 | 1,033.10 | 1,039.90 | 1,026.60 | 1,031.30 | 1,031.30 | -0.31% | 444,931 |
| Dec 16, 2025 | 1,045.50 | 1,048.70 | 1,031.70 | 1,034.50 | 1,034.50 | -1.43% | 356,459 |
| Dec 15, 2025 | 1,056.00 | 1,056.90 | 1,039.20 | 1,049.50 | 1,049.50 | -0.21% | 402,076 |
| Dec 12, 2025 | 1,080.90 | 1,081.50 | 1,045.60 | 1,051.70 | 1,051.70 | -2.08% | 837,476 |
| Dec 11, 2025 | 1,026.50 | 1,084.40 | 1,026.50 | 1,074.00 | 1,074.00 | 4.69% | 1,920,257 |
| Dec 10, 2025 | 1,042.10 | 1,051.50 | 1,022.00 | 1,025.90 | 1,025.90 | -1.32% | 447,389 |
| Dec 9, 2025 | 1,041.90 | 1,047.40 | 1,018.00 | 1,039.60 | 1,039.60 | -0.23% | 576,368 |
| Dec 8, 2025 | 1,061.50 | 1,076.80 | 1,035.70 | 1,042.00 | 1,042.00 | -2.29% | 676,834 |
| Dec 5, 2025 | 1,080.20 | 1,082.40 | 1,056.20 | 1,066.40 | 1,066.40 | -0.85% | 1,261,729 |
| Dec 4, 2025 | 1,071.40 | 1,092.00 | 1,058.60 | 1,075.50 | 1,075.50 | 0.38% | 1,584,675 |
| Dec 3, 2025 | 1,083.80 | 1,095.00 | 1,064.00 | 1,071.40 | 1,071.40 | -1.11% | 1,337,298 |
| Dec 2, 2025 | 1,096.10 | 1,103.30 | 1,076.90 | 1,083.40 | 1,083.40 | -1.17% | 982,416 |
| Dec 1, 2025 | 1,069.00 | 1,114.00 | 1,068.00 | 1,096.20 | 1,096.20 | 3.78% | 2,836,993 |
| Nov 28, 2025 | 1,069.00 | 1,070.00 | 1,050.10 | 1,056.30 | 1,056.30 | -0.86% | 492,753 |
| Nov 27, 2025 | 1,076.00 | 1,078.00 | 1,061.00 | 1,065.50 | 1,065.50 | -0.47% | 301,938 |
| Nov 26, 2025 | 1,055.00 | 1,079.10 | 1,055.00 | 1,070.50 | 1,070.50 | 1.91% | 822,473 |
| Nov 25, 2025 | 1,049.90 | 1,060.90 | 1,044.10 | 1,050.40 | 1,050.40 | 0.47% | 518,046 |
| Nov 24, 2025 | 1,065.10 | 1,075.90 | 1,040.00 | 1,045.50 | 1,045.50 | -1.84% | 1,321,606 |
| Nov 21, 2025 | 1,084.50 | 1,084.50 | 1,061.10 | 1,065.10 | 1,065.10 | -1.42% | 460,127 |
| Nov 20, 2025 | 1,083.10 | 1,098.90 | 1,077.80 | 1,080.40 | 1,080.40 | -0.14% | 706,819 |
| Nov 19, 2025 | 1,091.90 | 1,093.30 | 1,072.20 | 1,081.90 | 1,081.90 | -0.65% | 461,199 |
| Nov 18, 2025 | 1,091.50 | 1,102.20 | 1,076.20 | 1,089.00 | 1,089.00 | 0.04% | 322,950 |
| Nov 17, 2025 | 1,084.10 | 1,098.70 | 1,082.70 | 1,088.60 | 1,088.60 | 0.42% | 468,953 |
| Nov 14, 2025 | 1,080.00 | 1,093.80 | 1,076.20 | 1,084.10 | 1,084.10 | 0.09% | 276,013 |
| Nov 13, 2025 | 1,105.00 | 1,109.90 | 1,080.50 | 1,083.10 | 1,083.10 | -1.56% | 441,405 |
| Nov 12, 2025 | 1,094.10 | 1,126.40 | 1,093.80 | 1,100.30 | 1,100.30 | 0.57% | 824,642 |
| Nov 11, 2025 | 1,085.00 | 1,095.30 | 1,073.60 | 1,094.10 | 1,094.10 | 1.16% | 245,241 |
| Nov 10, 2025 | 1,109.60 | 1,109.60 | 1,079.20 | 1,081.60 | 1,081.60 | -2.65% | 1,168,913 |
| Nov 7, 2025 | 1,062.10 | 1,116.80 | 1,051.00 | 1,111.00 | 1,111.00 | 4.60% | 1,132,039 |
| Nov 6, 2025 | 1,070.00 | 1,089.40 | 1,053.60 | 1,062.10 | 1,062.10 | -0.68% | 552,399 |
| Nov 4, 2025 | 1,104.80 | 1,104.80 | 1,066.00 | 1,069.40 | 1,069.40 | -3.03% | 660,313 |
| Nov 3, 2025 | 1,098.10 | 1,115.00 | 1,095.60 | 1,102.80 | 1,102.80 | 0.43% | 313,462 |
| Oct 31, 2025 | 1,102.00 | 1,118.00 | 1,091.20 | 1,098.10 | 1,098.10 | -1.25% | 652,110 |
| Oct 30, 2025 | 1,135.00 | 1,135.90 | 1,097.10 | 1,112.00 | 1,112.00 | -1.53% | 1,359,143 |
| Oct 29, 2025 | 1,165.00 | 1,168.00 | 1,112.80 | 1,129.30 | 1,129.30 | -3.87% | 1,783,314 |
| Oct 28, 2025 | 1,184.00 | 1,215.00 | 1,158.00 | 1,174.80 | 1,174.80 | 0.50% | 3,249,672 |
| Oct 27, 2025 | 1,159.20 | 1,178.00 | 1,154.30 | 1,168.90 | 1,168.90 | 1.70% | 1,419,829 |