KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 1,101.50
+18.60 (1.72%)
Aug 1, 2025, 3:30 PM IST
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,082.90 | 1,124.20 | 1,082.50 | 1,101.50 | 1,101.50 | 1.72% | 2,136,022 |
| Jul 31, 2025 | 1,091.00 | 1,105.30 | 1,077.20 | 1,082.90 | 1,082.90 | -2.37% | 1,360,170 |
| Jul 30, 2025 | 1,128.00 | 1,137.00 | 1,105.10 | 1,109.20 | 1,109.20 | -1.52% | 1,290,937 |
| Jul 29, 2025 | 1,135.00 | 1,149.00 | 1,114.50 | 1,126.30 | 1,126.30 | -1.98% | 934,848 |
| Jul 28, 2025 | 1,150.00 | 1,165.30 | 1,142.00 | 1,149.00 | 1,149.00 | -1.34% | 1,308,160 |
| Jul 25, 2025 | 1,201.00 | 1,208.00 | 1,139.00 | 1,164.60 | 1,164.60 | -5.52% | 4,336,918 |
| Jul 24, 2025 | 1,263.00 | 1,263.50 | 1,225.00 | 1,232.60 | 1,232.60 | -2.31% | 684,175 |
| Jul 23, 2025 | 1,285.20 | 1,287.40 | 1,245.00 | 1,261.70 | 1,261.70 | -1.61% | 698,772 |
| Jul 22, 2025 | 1,280.90 | 1,286.30 | 1,266.30 | 1,282.40 | 1,282.40 | 0.64% | 869,252 |
| Jul 21, 2025 | 1,255.10 | 1,277.90 | 1,242.10 | 1,274.20 | 1,274.20 | 1.15% | 428,479 |
| Jul 18, 2025 | 1,273.90 | 1,280.40 | 1,255.00 | 1,259.70 | 1,259.70 | -0.70% | 335,083 |
| Jul 17, 2025 | 1,285.00 | 1,288.00 | 1,263.30 | 1,268.60 | 1,268.60 | -1.06% | 408,835 |
| Jul 16, 2025 | 1,299.30 | 1,308.30 | 1,280.20 | 1,282.20 | 1,282.20 | -1.32% | 423,326 |
| Jul 15, 2025 | 1,280.00 | 1,304.50 | 1,270.80 | 1,299.30 | 1,299.30 | 1.86% | 574,055 |
| Jul 14, 2025 | 1,272.00 | 1,299.90 | 1,267.00 | 1,275.60 | 1,275.60 | 0.20% | 566,336 |
| Jul 11, 2025 | 1,291.80 | 1,305.00 | 1,260.00 | 1,273.10 | 1,273.10 | -1.46% | 570,562 |
| Jul 10, 2025 | 1,313.70 | 1,321.90 | 1,286.60 | 1,291.90 | 1,291.90 | -1.15% | 696,921 |
| Jul 9, 2025 | 1,272.30 | 1,314.20 | 1,258.00 | 1,306.90 | 1,306.90 | 2.64% | 1,078,958 |
| Jul 8, 2025 | 1,260.00 | 1,277.20 | 1,246.60 | 1,273.30 | 1,273.30 | 0.85% | 884,916 |
| Jul 7, 2025 | 1,294.00 | 1,294.00 | 1,256.20 | 1,262.60 | 1,262.60 | -2.49% | 896,050 |
| Jul 4, 2025 | 1,335.90 | 1,335.90 | 1,273.20 | 1,294.90 | 1,294.90 | -2.62% | 1,063,028 |
| Jul 3, 2025 | 1,326.00 | 1,347.90 | 1,314.00 | 1,329.70 | 1,329.70 | 0.67% | 824,543 |
| Jul 2, 2025 | 1,334.90 | 1,355.00 | 1,312.60 | 1,320.90 | 1,320.90 | -0.97% | 985,228 |
| Jul 1, 2025 | 1,357.00 | 1,357.00 | 1,330.00 | 1,333.80 | 1,333.80 | -1.03% | 775,574 |
| Jun 30, 2025 | 1,365.00 | 1,371.00 | 1,327.10 | 1,347.70 | 1,347.70 | 0.10% | 1,116,748 |
| Jun 27, 2025 | 1,332.70 | 1,378.50 | 1,329.00 | 1,346.40 | 1,346.40 | 1.74% | 2,841,558 |
| Jun 26, 2025 | 1,345.00 | 1,356.90 | 1,307.50 | 1,323.40 | 1,323.40 | -0.99% | 1,145,220 |
| Jun 25, 2025 | 1,349.10 | 1,388.50 | 1,328.00 | 1,336.70 | 1,336.70 | -0.14% | 1,880,477 |
| Jun 24, 2025 | 1,343.70 | 1,368.00 | 1,323.20 | 1,338.60 | 1,338.60 | 1.86% | 2,576,511 |
| Jun 23, 2025 | 1,270.00 | 1,347.90 | 1,255.30 | 1,314.20 | 1,314.20 | 3.28% | 5,510,194 |
| Jun 20, 2025 | 1,195.10 | 1,290.00 | 1,194.80 | 1,272.50 | 1,272.50 | 6.22% | 3,922,780 |
| Jun 19, 2025 | 1,228.80 | 1,238.00 | 1,187.30 | 1,198.00 | 1,198.00 | -2.04% | 1,074,049 |
| Jun 18, 2025 | 1,207.70 | 1,243.00 | 1,196.90 | 1,222.90 | 1,222.90 | 1.11% | 989,699 |
| Jun 17, 2025 | 1,226.80 | 1,240.20 | 1,206.00 | 1,209.50 | 1,209.50 | -1.27% | 960,133 |
| Jun 16, 2025 | 1,208.00 | 1,232.00 | 1,167.40 | 1,225.00 | 1,225.00 | 1.41% | 1,117,340 |
| Jun 13, 2025 | 1,170.00 | 1,217.00 | 1,166.50 | 1,208.00 | 1,208.00 | 1.17% | 1,254,223 |
| Jun 12, 2025 | 1,217.00 | 1,227.40 | 1,180.00 | 1,194.00 | 1,194.00 | -1.89% | 1,695,600 |
| Jun 11, 2025 | 1,267.00 | 1,271.70 | 1,207.30 | 1,217.00 | 1,217.00 | -3.85% | 1,922,018 |
| Jun 10, 2025 | 1,263.00 | 1,283.90 | 1,246.10 | 1,265.70 | 1,265.70 | 0.97% | 1,488,284 |
| Jun 9, 2025 | 1,265.00 | 1,271.00 | 1,218.00 | 1,253.50 | 1,253.50 | 0.42% | 1,692,740 |
| Jun 6, 2025 | 1,213.90 | 1,265.00 | 1,204.80 | 1,248.30 | 1,248.30 | 3.50% | 3,163,529 |
| Jun 5, 2025 | 1,180.00 | 1,215.00 | 1,163.60 | 1,206.10 | 1,206.10 | 3.06% | 2,670,064 |
| Jun 4, 2025 | 1,145.00 | 1,175.00 | 1,135.00 | 1,170.30 | 1,170.30 | 3.08% | 2,406,928 |
| Jun 3, 2025 | 1,142.90 | 1,174.70 | 1,130.80 | 1,135.30 | 1,135.30 | 0.97% | 4,238,749 |
| Jun 2, 2025 | 1,078.70 | 1,149.90 | 1,065.80 | 1,124.40 | 1,124.40 | 4.24% | 4,860,536 |
| May 30, 2025 | 1,068.80 | 1,110.80 | 1,056.00 | 1,078.70 | 1,078.70 | 0.79% | 2,411,024 |
| May 29, 2025 | 1,085.00 | 1,085.00 | 1,063.40 | 1,070.20 | 1,070.20 | -0.74% | 679,414 |
| May 28, 2025 | 1,082.80 | 1,087.00 | 1,067.00 | 1,078.20 | 1,078.20 | -0.09% | 893,389 |
| May 27, 2025 | 1,080.80 | 1,086.80 | 1,066.80 | 1,079.20 | 1,079.20 | 0.62% | 885,344 |
| May 26, 2025 | 1,075.00 | 1,086.90 | 1,070.10 | 1,072.60 | 1,072.60 | 0.04% | 574,244 |