KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 876.55
-37.05 (-4.06%)
Mar 30, 2026, 3:30 PM IST
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 899.00 | 904.75 | 866.00 | 876.55 | 876.55 | -4.06% | 1,139,443 |
| Mar 27, 2026 | 929.85 | 931.05 | 904.00 | 913.60 | 913.60 | -2.23% | 1,511,906 |
| Mar 25, 2026 | 915.05 | 947.80 | 914.00 | 934.45 | 934.45 | 3.11% | 965,199 |
| Mar 24, 2026 | 903.00 | 919.60 | 886.60 | 906.25 | 906.25 | 3.26% | 767,589 |
| Mar 23, 2026 | 910.00 | 911.40 | 870.00 | 877.60 | 877.60 | -4.04% | 910,416 |
| Mar 20, 2026 | 917.10 | 925.00 | 903.90 | 914.55 | 914.55 | 0.18% | 525,241 |
| Mar 19, 2026 | 928.05 | 928.05 | 906.90 | 912.90 | 912.90 | -3.27% | 617,145 |
| Mar 18, 2026 | 907.85 | 950.00 | 899.40 | 943.80 | 943.80 | 4.76% | 1,104,030 |
| Mar 17, 2026 | 914.35 | 914.35 | 892.00 | 900.95 | 900.95 | -0.04% | 1,035,925 |
| Mar 16, 2026 | 893.00 | 913.80 | 889.10 | 901.35 | 901.35 | 0.99% | 700,236 |
| Mar 13, 2026 | 902.60 | 905.85 | 889.75 | 892.55 | 892.55 | -1.66% | 514,558 |
| Mar 12, 2026 | 919.10 | 922.95 | 900.85 | 907.60 | 907.60 | -2.08% | 497,202 |
| Mar 11, 2026 | 945.10 | 954.20 | 923.65 | 926.85 | 926.85 | -1.89% | 224,598 |
| Mar 10, 2026 | 923.00 | 956.95 | 915.55 | 944.70 | 944.70 | 3.78% | 912,434 |
| Mar 9, 2026 | 906.00 | 923.30 | 873.45 | 910.25 | 910.25 | -0.27% | 814,686 |
| Mar 6, 2026 | 925.00 | 931.10 | 904.75 | 912.75 | 912.75 | -1.63% | 449,756 |
| Mar 5, 2026 | 920.95 | 937.40 | 911.85 | 927.90 | 927.90 | 2.05% | 515,445 |
| Mar 4, 2026 | 920.00 | 921.00 | 899.40 | 909.30 | 909.30 | -2.85% | 1,106,118 |
| Mar 2, 2026 | 934.00 | 956.70 | 923.20 | 936.00 | 936.00 | -2.16% | 778,066 |
| Feb 27, 2026 | 979.00 | 980.60 | 955.00 | 956.70 | 956.70 | -2.08% | 957,570 |
| Feb 26, 2026 | 1,004.00 | 1,004.00 | 974.40 | 977.00 | 977.00 | -2.21% | 929,199 |
| Feb 25, 2026 | 1,004.00 | 1,009.60 | 990.30 | 999.10 | 999.10 | -0.22% | 391,925 |
| Feb 24, 2026 | 1,009.00 | 1,009.50 | 988.00 | 1,001.30 | 1,001.30 | -0.99% | 782,889 |
| Feb 23, 2026 | 1,016.90 | 1,029.00 | 1,005.90 | 1,011.30 | 1,011.30 | 0.39% | 767,645 |
| Feb 20, 2026 | 1,016.50 | 1,027.50 | 1,004.90 | 1,007.40 | 1,007.40 | -0.84% | 567,850 |
| Feb 19, 2026 | 1,038.80 | 1,044.70 | 1,012.50 | 1,015.90 | 1,015.90 | -2.25% | 484,093 |
| Feb 18, 2026 | 1,034.50 | 1,041.70 | 1,012.10 | 1,039.30 | 1,039.30 | 1.83% | 1,311,588 |
| Feb 17, 2026 | 1,010.00 | 1,061.40 | 1,005.90 | 1,020.60 | 1,020.60 | 1.97% | 2,964,027 |
| Feb 16, 2026 | 968.10 | 1,040.00 | 952.00 | 1,000.90 | 1,000.90 | 3.39% | 2,252,528 |
| Feb 13, 2026 | 980.00 | 983.60 | 955.60 | 968.10 | 968.10 | -1.72% | 803,219 |
| Feb 12, 2026 | 1,025.10 | 1,025.10 | 982.00 | 985.00 | 985.00 | -3.67% | 880,044 |
| Feb 11, 2026 | 1,030.00 | 1,030.00 | 1,015.30 | 1,022.50 | 1,022.50 | 0.01% | 474,100 |
| Feb 10, 2026 | 989.00 | 1,038.00 | 985.00 | 1,022.40 | 1,022.40 | 2.69% | 1,353,818 |
| Feb 9, 2026 | 974.00 | 999.40 | 963.30 | 995.60 | 995.60 | 2.88% | 796,767 |
| Feb 6, 2026 | 990.10 | 990.20 | 951.10 | 967.70 | 967.70 | -2.49% | 794,341 |
| Feb 5, 2026 | 1,012.00 | 1,013.30 | 983.00 | 992.40 | 992.40 | -2.31% | 734,225 |
| Feb 4, 2026 | 1,030.50 | 1,038.00 | 1,010.50 | 1,015.90 | 1,015.90 | -1.42% | 1,017,296 |
| Feb 3, 2026 | 1,050.00 | 1,054.10 | 1,021.40 | 1,030.50 | 1,030.50 | 3.05% | 753,217 |
| Feb 2, 2026 | 972.00 | 1,002.90 | 958.00 | 1,000.00 | 1,000.00 | 1.67% | 732,546 |
| Feb 1, 2026 | 1,012.90 | 1,014.90 | 980.00 | 983.60 | 983.60 | -3.00% | 425,795 |
| Jan 30, 2026 | 1,010.00 | 1,021.00 | 1,001.10 | 1,014.00 | 1,014.00 | -0.38% | 450,085 |
| Jan 29, 2026 | 1,026.00 | 1,027.60 | 1,005.50 | 1,017.90 | 1,017.90 | -0.41% | 487,958 |
| Jan 28, 2026 | 1,026.00 | 1,034.60 | 1,002.10 | 1,022.10 | 1,022.10 | 0.60% | 666,393 |
| Jan 27, 2026 | 1,022.80 | 1,028.00 | 997.60 | 1,016.00 | 1,016.00 | -0.27% | 787,501 |
| Jan 23, 2026 | 1,042.80 | 1,053.50 | 1,016.30 | 1,018.70 | 1,018.70 | -1.43% | 667,451 |
| Jan 22, 2026 | 1,002.00 | 1,052.00 | 1,001.60 | 1,033.50 | 1,033.50 | 3.31% | 795,294 |
| Jan 21, 2026 | 1,004.10 | 1,016.70 | 986.40 | 1,000.40 | 1,000.40 | -0.73% | 961,512 |
| Jan 20, 2026 | 1,041.00 | 1,042.00 | 1,001.10 | 1,007.80 | 1,007.80 | -2.66% | 1,038,730 |
| Jan 19, 2026 | 1,065.00 | 1,067.50 | 1,030.00 | 1,035.30 | 1,035.30 | -3.32% | 812,670 |
| Jan 16, 2026 | 1,067.80 | 1,077.70 | 1,052.70 | 1,070.80 | 1,070.80 | 0.28% | 927,664 |