KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 1,118.10
-6.20 (-0.55%)
Oct 20, 2025, 2:30 PM IST
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,124.00 | 1,139.90 | 1,117.60 | 1,124.30 | 1,124.30 | 0.04% | 668,312 |
| Oct 16, 2025 | 1,128.00 | 1,131.90 | 1,116.00 | 1,123.90 | 1,123.90 | -0.35% | 480,716 |
| Oct 15, 2025 | 1,111.20 | 1,135.00 | 1,103.10 | 1,127.80 | 1,127.80 | 1.49% | 645,572 |
| Oct 14, 2025 | 1,154.90 | 1,160.00 | 1,100.50 | 1,111.20 | 1,111.20 | -2.85% | 2,100,961 |
| Oct 13, 2025 | 1,090.00 | 1,149.00 | 1,085.40 | 1,143.80 | 1,143.80 | 6.65% | 5,986,348 |
| Oct 10, 2025 | 1,054.50 | 1,076.00 | 1,049.10 | 1,072.50 | 1,072.50 | 2.07% | 993,167 |
| Oct 9, 2025 | 1,040.00 | 1,055.70 | 1,030.00 | 1,050.80 | 1,050.80 | 1.67% | 565,327 |
| Oct 8, 2025 | 1,058.00 | 1,061.50 | 1,029.00 | 1,033.50 | 1,033.50 | -1.55% | 1,218,429 |
| Oct 7, 2025 | 1,067.70 | 1,080.50 | 1,046.20 | 1,049.80 | 1,049.80 | -1.20% | 1,046,963 |
| Oct 6, 2025 | 1,067.30 | 1,069.40 | 1,056.00 | 1,062.50 | 1,062.50 | -0.45% | 698,541 |
| Oct 3, 2025 | 1,079.00 | 1,087.90 | 1,056.00 | 1,067.30 | 1,067.30 | -1.21% | 1,148,293 |
| Oct 1, 2025 | 1,052.00 | 1,083.00 | 1,049.80 | 1,080.40 | 1,080.40 | 2.73% | 496,283 |
| Sep 30, 2025 | 1,072.20 | 1,072.20 | 1,044.00 | 1,051.70 | 1,051.70 | -1.01% | 479,562 |
| Sep 29, 2025 | 1,070.80 | 1,093.60 | 1,056.10 | 1,062.40 | 1,062.40 | -0.78% | 994,501 |
| Sep 26, 2025 | 1,064.00 | 1,079.00 | 1,056.40 | 1,070.80 | 1,070.80 | 0.72% | 704,238 |
| Sep 25, 2025 | 1,059.00 | 1,093.70 | 1,055.60 | 1,063.10 | 1,063.10 | 0.23% | 1,085,398 |
| Sep 24, 2025 | 1,082.30 | 1,083.50 | 1,058.00 | 1,060.70 | 1,060.70 | -1.82% | 711,780 |
| Sep 23, 2025 | 1,105.90 | 1,118.00 | 1,072.00 | 1,080.40 | 1,080.40 | -1.23% | 1,853,357 |
| Sep 22, 2025 | 1,147.90 | 1,148.20 | 1,082.60 | 1,093.90 | 1,093.90 | -4.87% | 1,591,817 |
| Sep 19, 2025 | 1,153.90 | 1,159.60 | 1,142.20 | 1,149.90 | 1,149.90 | 0.45% | 1,163,137 |
| Sep 18, 2025 | 1,124.00 | 1,148.00 | 1,117.70 | 1,144.80 | 1,144.80 | 2.43% | 1,477,449 |
| Sep 17, 2025 | 1,104.90 | 1,121.50 | 1,102.30 | 1,117.60 | 1,117.60 | 1.57% | 615,086 |
| Sep 16, 2025 | 1,099.70 | 1,109.00 | 1,095.30 | 1,100.30 | 1,100.30 | 0.06% | 438,634 |
| Sep 15, 2025 | 1,100.20 | 1,114.90 | 1,095.00 | 1,099.60 | 1,099.60 | -0.70% | 563,443 |
| Sep 12, 2025 | 1,109.00 | 1,119.80 | 1,103.00 | 1,107.30 | 1,107.30 | 0.04% | 368,507 |
| Sep 11, 2025 | 1,124.50 | 1,124.50 | 1,102.00 | 1,106.90 | 1,106.90 | -0.81% | 676,043 |
| Sep 10, 2025 | 1,100.00 | 1,128.00 | 1,100.00 | 1,115.90 | 1,115.90 | 1.50% | 762,476 |
| Sep 9, 2025 | 1,097.70 | 1,101.00 | 1,085.00 | 1,099.40 | 1,099.40 | 0.05% | 377,783 |
| Sep 8, 2025 | 1,087.50 | 1,107.80 | 1,084.60 | 1,098.90 | 1,098.90 | 1.05% | 393,307 |
| Sep 5, 2025 | 1,058.00 | 1,098.10 | 1,058.00 | 1,087.50 | 1,087.50 | 2.79% | 1,053,785 |
| Sep 4, 2025 | 1,078.10 | 1,079.00 | 1,051.20 | 1,058.00 | 1,058.00 | -0.84% | 1,072,142 |
| Sep 3, 2025 | 1,058.00 | 1,074.10 | 1,055.90 | 1,067.00 | 1,067.00 | 0.95% | 420,037 |
| Sep 2, 2025 | 1,076.10 | 1,077.00 | 1,054.80 | 1,057.00 | 1,057.00 | -1.23% | 499,827 |
| Sep 1, 2025 | 1,028.30 | 1,077.00 | 1,027.10 | 1,070.20 | 1,070.20 | 4.80% | 823,855 |
| Aug 29, 2025 | 1,042.00 | 1,052.40 | 1,018.70 | 1,021.20 | 1,021.20 | -2.74% | 1,097,260 |
| Aug 28, 2025 | 1,054.10 | 1,071.80 | 1,039.10 | 1,050.00 | 1,050.00 | -0.39% | 1,160,529 |
| Aug 26, 2025 | 1,111.00 | 1,114.70 | 1,050.00 | 1,054.10 | 1,054.10 | -5.00% | 1,357,572 |
| Aug 25, 2025 | 1,132.00 | 1,136.70 | 1,105.10 | 1,109.60 | 1,109.60 | -1.47% | 565,192 |
| Aug 22, 2025 | 1,126.00 | 1,139.70 | 1,115.50 | 1,126.20 | 1,126.20 | -0.13% | 843,260 |
| Aug 21, 2025 | 1,124.00 | 1,131.60 | 1,108.80 | 1,127.70 | 1,120.20 | 1.07% | 1,125,821 |
| Aug 20, 2025 | 1,131.00 | 1,132.80 | 1,107.40 | 1,115.80 | 1,108.38 | -0.85% | 683,902 |
| Aug 19, 2025 | 1,115.50 | 1,129.90 | 1,110.00 | 1,125.40 | 1,117.92 | 0.89% | 644,479 |
| Aug 18, 2025 | 1,149.00 | 1,149.00 | 1,105.50 | 1,115.50 | 1,108.08 | -1.19% | 949,186 |
| Aug 14, 2025 | 1,115.00 | 1,133.00 | 1,107.70 | 1,128.90 | 1,121.39 | 1.29% | 741,668 |
| Aug 13, 2025 | 1,096.00 | 1,125.20 | 1,088.10 | 1,114.50 | 1,107.09 | 2.60% | 925,152 |
| Aug 12, 2025 | 1,098.00 | 1,112.00 | 1,082.30 | 1,086.30 | 1,079.08 | -0.47% | 831,097 |
| Aug 11, 2025 | 1,073.10 | 1,097.00 | 1,068.40 | 1,091.40 | 1,084.14 | 1.71% | 883,832 |
| Aug 8, 2025 | 1,085.10 | 1,088.30 | 1,048.10 | 1,073.00 | 1,065.86 | -1.53% | 1,959,646 |
| Aug 7, 2025 | 1,100.00 | 1,120.90 | 1,072.50 | 1,089.70 | 1,082.45 | -1.91% | 1,123,685 |
| Aug 6, 2025 | 1,120.60 | 1,128.00 | 1,099.50 | 1,110.90 | 1,103.51 | -0.87% | 479,104 |