Skip to main content
logo
KFin Technologies Limited (NSE:KFINTECH)
India flag India · Delayed Price · Currency is INR
1,084.10
+1.00 (0.09%)
Nov 14, 2025, 3:30 PM IST

KFin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20251,080.001,093.801,076.201,084.101,084.100.09%275,799
Nov 13, 20251,105.001,109.901,080.501,083.101,083.10-1.56%441,405
Nov 12, 20251,094.101,126.401,093.801,100.301,100.300.57%824,642
Nov 11, 20251,085.001,095.301,073.601,094.101,094.101.16%245,252
Nov 10, 20251,109.601,109.601,079.201,081.601,081.60-2.65%1,168,913
Nov 7, 20251,062.101,116.801,051.001,111.001,111.004.60%1,132,039
Nov 6, 20251,070.001,089.401,053.601,062.101,062.10-0.68%552,399
Nov 4, 20251,104.801,104.801,066.001,069.401,069.40-3.03%660,313
Nov 3, 20251,098.101,115.001,095.601,102.801,102.800.43%313,462
Oct 31, 20251,102.001,118.001,091.201,098.101,098.10-1.25%652,110
Oct 30, 20251,135.001,135.901,097.101,112.001,112.00-1.53%1,359,143
Oct 29, 20251,165.001,168.001,112.801,129.301,129.30-3.87%1,783,314
Oct 28, 20251,184.001,215.001,158.001,174.801,174.800.50%3,249,672
Oct 27, 20251,159.201,178.001,154.301,168.901,168.901.70%1,419,829
Oct 24, 20251,139.001,153.901,123.001,149.401,149.400.83%853,901
Oct 23, 20251,129.101,157.001,127.501,139.901,139.901.12%999,059
Oct 21, 20251,129.601,134.401,115.501,127.301,127.300.60%126,614
Oct 20, 20251,130.001,135.401,115.001,120.601,120.60-0.33%427,742
Oct 17, 20251,124.001,139.901,117.601,124.301,124.300.04%668,312
Oct 16, 20251,128.001,131.901,116.001,123.901,123.90-0.35%480,716
Oct 15, 20251,111.201,135.001,103.101,127.801,127.801.49%645,572
Oct 14, 20251,154.901,160.001,100.501,111.201,111.20-2.85%2,100,961
Oct 13, 20251,090.001,149.001,085.401,143.801,143.806.65%5,986,348
Oct 10, 20251,054.501,076.001,049.101,072.501,072.502.07%993,167
Oct 9, 20251,040.001,055.701,030.001,050.801,050.801.67%565,327
Oct 8, 20251,058.001,061.501,029.001,033.501,033.50-1.55%1,218,429
Oct 7, 20251,067.701,080.501,046.201,049.801,049.80-1.20%1,046,963
Oct 6, 20251,067.301,069.401,056.001,062.501,062.50-0.45%698,541
Oct 3, 20251,079.001,087.901,056.001,067.301,067.30-1.21%1,148,293
Oct 1, 20251,052.001,083.001,049.801,080.401,080.402.73%496,283
Sep 30, 20251,072.201,072.201,044.001,051.701,051.70-1.01%479,562
Sep 29, 20251,070.801,093.601,056.101,062.401,062.40-0.78%994,501
Sep 26, 20251,064.001,079.001,056.401,070.801,070.800.72%704,238
Sep 25, 20251,059.001,093.701,055.601,063.101,063.100.23%1,085,398
Sep 24, 20251,082.301,083.501,058.001,060.701,060.70-1.82%711,780
Sep 23, 20251,105.901,118.001,072.001,080.401,080.40-1.23%1,853,357
Sep 22, 20251,147.901,148.201,082.601,093.901,093.90-4.87%1,591,817
Sep 19, 20251,153.901,159.601,142.201,149.901,149.900.45%1,163,137
Sep 18, 20251,124.001,148.001,117.701,144.801,144.802.43%1,477,449
Sep 17, 20251,104.901,121.501,102.301,117.601,117.601.57%615,086
Sep 16, 20251,099.701,109.001,095.301,100.301,100.300.06%438,634
Sep 15, 20251,100.201,114.901,095.001,099.601,099.60-0.70%563,443
Sep 12, 20251,109.001,119.801,103.001,107.301,107.300.04%368,507
Sep 11, 20251,124.501,124.501,102.001,106.901,106.90-0.81%676,043
Sep 10, 20251,100.001,128.001,100.001,115.901,115.901.50%762,476
Sep 9, 20251,097.701,101.001,085.001,099.401,099.400.05%377,783
Sep 8, 20251,087.501,107.801,084.601,098.901,098.901.05%393,307
Sep 5, 20251,058.001,098.101,058.001,087.501,087.502.79%1,053,785
Sep 4, 20251,078.101,079.001,051.201,058.001,058.00-0.84%1,072,142
Sep 3, 20251,058.001,074.101,055.901,067.001,067.000.95%420,037